Golden Minerals Company (NY: AUMN )

0.5070 USD +0.0075 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.4434 0.4800 0.4434 0.4500 55,588 +0.01(+1.42%)
Mar 30, 2016 0.4400 0.4800 0.4399 0.4437 199,541 +0.01(+2.92%)
Mar 29, 2016 0.4000 0.4800 0.4000 0.4311 236,044 +0.04(+9.28%)
Mar 28, 2016 0.4290 0.4290 0.3900 0.3945 59,971 -0.03(-7.11%)
Mar 24, 2016 0.4300 0.4247 0.4247 0.4247 397,400 -0.01(-1.23%)
Mar 23, 2016 0.4130 0.4300 0.3900 0.4300 206,042 +0.00(+0.12%)
Mar 22, 2016 0.4575 0.4701 0.4200 0.4295 258,257 -0.01(-2.39%)
Mar 21, 2016 0.4471 0.4671 0.4300 0.4400 159,329 +0.00(+0.55%)
Mar 18, 2016 0.4800 0.4900 0.4350 0.4376 287,298 -0.02(-4.68%)
Mar 17, 2016 0.5000 0.5300 0.4535 0.4591 356,521 -0.03(-6.40%)
Mar 16, 2016 0.4480 0.5000 0.4400 0.4905 196,629 +0.03(+7.10%)
Mar 15, 2016 0.4601 0.4878 0.4500 0.4580 224,607 -0.01(-2.55%)
Mar 14, 2016 0.5031 0.5201 0.4560 0.4700 253,597 -0.05(-9.35%)
Mar 11, 2016 0.4860 0.5200 0.4513 0.5185 322,399 +0.02(+4.12%)
Mar 10, 2016 0.5000 0.5200 0.4833 0.4980 270,372 -0.00(-0.38%)
Mar 09, 2016 0.4851 0.5099 0.4550 0.4999 175,678 -0.00(-0.02%)
Mar 08, 2016 0.5150 0.5200 0.4800 0.5000 192,927 -0.02(-2.91%)
Mar 07, 2016 0.5000 0.5200 0.4671 0.5150 211,802 +0.03(+5.10%)
Mar 04, 2016 0.5200 0.5449 0.4585 0.4900 425,712 -0.01(-2.00%)
Mar 03, 2016 0.4600 0.5300 0.4600 0.5000 473,032 +0.06(+13.43%)
Mar 02, 2016 0.3700 0.4492 0.3605 0.4408 345,649 +0.07(+19.14%)
Mar 01, 2016 0.3600 0.3900 0.3504 0.3700 383,990 +0.01(+3.50%)
Feb 29, 2016 0.4500 0.4500 0.3575 0.3575 621,771 -0.10(-22.28%)
Feb 26, 2016 0.4900 0.5500 0.3900 0.4600 790,168 -0.08(-14.81%)
Feb 25, 2016 0.5300 0.5779 0.4954 0.5400 566,870 +0.01(+1.89%)
Feb 24, 2016 0.5600 0.6200 0.5300 0.5300 489,375 +0.01(+1.71%)
Feb 23, 2016 0.5341 0.5950 0.5138 0.5211 411,135 +0.01(+2.18%)
Feb 22, 2016 0.5900 0.5980 0.4786 0.5100 997,639 -0.09(-15.00%)
Feb 19, 2016 0.5880 0.6800 0.5700 0.6000 1,009,816 +0.04(+7.14%)
Feb 18, 2016 0.4879 0.5600 0.4879 0.5600 568,444 +0.10(+20.51%)
Feb 17, 2016 0.4400 0.4800 0.4400 0.4647 276,169 +0.02(+5.61%)
Feb 16, 2016 0.3700 0.5000 0.3601 0.4400 1,053,715 +0.06(+17.05%)
Feb 12, 2016 0.2700 0.3759 0.3759 0.3759 525,200 +0.08(+25.30%)
Feb 11, 2016 0.2500 0.3000 0.2385 0.3000 509,145 +0.07(+30.43%)
Feb 10, 2016 0.2200 0.2400 0.2100 0.2300 93,445 +0.01(+2.40%)
Feb 09, 2016 0.2330 0.2446 0.2040 0.2246 194,371 -0.01(-3.19%)
Feb 08, 2016 0.1930 0.2400 0.1930 0.2320 368,540 +0.04(+20.21%)
Feb 05, 2016 0.1900 0.2000 0.1800 0.1930 58,088 +0.00(+1.58%)
Feb 04, 2016 0.1900 0.1994 0.1800 0.1900 125,852 +0.00(+0.00%)
Feb 03, 2016 0.1800 0.1942 0.1746 0.1900 196,658 +0.01(+7.34%)
Feb 02, 2016 0.1889 0.1889 0.1770 0.1770 34,536 -0.00(-1.67%)
Feb 01, 2016 0.1763 0.1911 0.1763 0.1800 26,663 +0.01(+5.88%)
Jan 29, 2016 0.1800 0.1900 0.1700 0.1700 63,570 -0.00(-2.86%)
Jan 28, 2016 0.1750 0.1930 0.1716 0.1750 89,682 +0.00(+0.00%)
Jan 27, 2016 0.1650 0.2000 0.1650 0.1750 146,682 +0.00(+2.94%)
Jan 26, 2016 0.1600 0.1786 0.1536 0.1700 67,704 +0.02(+10.89%)
Jan 25, 2016 0.1600 0.1788 0.1533 0.1533 118,834 +0.00(+1.73%)
Jan 22, 2016 0.1535 0.1535 0.1400 0.1507 83,245 +0.00(+0.47%)
Jan 21, 2016 0.1711 0.1769 0.1250 0.1500 261,053 -0.03(-16.25%)
Jan 20, 2016 0.1800 0.1850 0.1700 0.1791 77,362 -0.01(-3.19%)
Jan 19, 2016 0.1900 0.1900 0.1701 0.1850 79,199 -0.01(-3.65%)
Jan 15, 2016 0.1800 0.1920 0.1920 0.1920 50,100 -0.01(-4.00%)
Jan 14, 2016 0.1900 0.2000 0.1800 0.2000 284,168 +0.01(+4.00%)
Jan 13, 2016 0.1901 0.2098 0.1901 0.1923 41,685 +0.00(+1.16%)
Jan 12, 2016 0.2000 0.2089 0.1901 0.1901 40,727 -0.01(-5.70%)
Jan 11, 2016 0.2000 0.2098 0.2000 0.2016 78,607 +0.00(+0.80%)
Jan 08, 2016 0.2089 0.2100 0.2000 0.2000 56,177 -0.01(-3.33%)
Jan 07, 2016 0.2069 0.2070 0.2000 0.2069 76,029 +0.01(+3.45%)
Jan 06, 2016 0.2000 0.2050 0.2000 0.2000 29,215 +0.00(+0.00%)
Jan 05, 2016 0.2099 0.2099 0.2000 0.2000 26,305 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.