Golden Minerals Company (NY: AUMN )

0.2951 -0.0169 (-5.42%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.4200 0.4200 0.4010 0.4070 46,406 -0.00(-0.49%)
Apr 27, 2018 0.4000 0.4130 0.4000 0.4090 69,150 +0.00(+0.86%)
Apr 26, 2018 0.4070 0.4150 0.4022 0.4055 47,973 -0.00(-0.15%)
Apr 25, 2018 0.4250 0.4256 0.4001 0.4061 174,313 -0.01(-3.56%)
Apr 24, 2018 0.4310 0.4474 0.4200 0.4211 128,627 -0.02(-4.73%)
Apr 23, 2018 0.4326 0.4496 0.4100 0.4420 101,096 +0.02(+5.21%)
Apr 20, 2018 0.4401 0.4501 0.4126 0.4201 56,387 -0.03(-6.62%)
Apr 19, 2018 0.4500 0.4600 0.4402 0.4499 43,439 +0.01(+3.14%)
Apr 18, 2018 0.4400 0.4497 0.4251 0.4362 139,155 -0.00(-0.86%)
Apr 17, 2018 0.4400 0.4400 0.4150 0.4400 53,580 +0.00(+0.48%)
Apr 16, 2018 0.4379 0.4400 0.4080 0.4379 129,679 +0.01(+1.91%)
Apr 13, 2018 0.4373 0.4450 0.4102 0.4297 91,265 -0.01(-2.34%)
Apr 12, 2018 0.4400 0.4449 0.4300 0.4400 33,379 +0.00(+0.00%)
Apr 11, 2018 0.4300 0.4444 0.4300 0.4400 121,769 +0.01(+1.38%)
Apr 10, 2018 0.4300 0.4340 0.4189 0.4340 40,819 +0.01(+1.97%)
Apr 09, 2018 0.4150 0.4300 0.4103 0.4256 100,137 +0.01(+2.55%)
Apr 06, 2018 0.4190 0.4380 0.4100 0.4150 85,417 +0.00(+0.17%)
Apr 05, 2018 0.4056 0.4190 0.4020 0.4143 44,314 +0.01(+1.30%)
Apr 04, 2018 0.4151 0.4186 0.4020 0.4090 41,840 -0.00(-0.22%)
Apr 03, 2018 0.4210 0.4250 0.4099 0.4099 125,017 -0.01(-2.87%)
Apr 02, 2018 0.4221 0.4258 0.4000 0.4220 146,964 +0.02(+4.98%)
Mar 29, 2018 0.4020 0.4020 0.4020 0 +0.01(+1.52%)
Mar 28, 2018 0.4205 0.4205 0.3900 0.3960 282,248 -0.02(-4.46%)
Mar 27, 2018 0.4600 0.4600 0.3921 0.4145 551,975 -0.05(-10.46%)
Mar 26, 2018 0.4626 0.4650 0.4400 0.4629 111,256 +0.00(+0.06%)
Mar 23, 2018 0.4402 0.4626 0.4311 0.4626 63,524 -0.00(-0.02%)
Mar 22, 2018 0.4710 0.4710 0.4293 0.4627 72,761 +0.01(+2.80%)
Mar 21, 2018 0.4700 0.4747 0.4372 0.4501 339,366 -0.02(-4.11%)
Mar 20, 2018 0.4190 0.4700 0.4040 0.4694 433,485 +0.06(+13.49%)
Mar 19, 2018 0.4000 0.4162 0.3900 0.4136 121,716 +0.03(+8.27%)
Mar 16, 2018 0.4190 0.4190 0.3820 0.3820 270,245 -0.03(-6.83%)
Mar 15, 2018 0.4190 0.4190 0.4000 0.4100 93,813 -0.01(-1.91%)
Mar 14, 2018 0.4200 0.4300 0.4150 0.4180 47,005 -0.01(-1.35%)
Mar 13, 2018 0.4284 0.4300 0.4101 0.4237 68,278 +0.01(+2.92%)
Mar 12, 2018 0.4200 0.4298 0.4100 0.4117 74,591 -0.01(-1.98%)
Mar 09, 2018 0.4174 0.4309 0.4001 0.4200 87,073 +0.00(+0.14%)
Mar 08, 2018 0.4093 0.4300 0.4035 0.4194 73,335 +0.02(+4.75%)
Mar 07, 2018 0.4399 0.4004 0.4004 132,280 -0.02(-4.78%)
Mar 06, 2018 0.4150 0.4400 0.3951 0.4205 148,943 -0.01(-2.64%)
Mar 05, 2018 0.3920 0.4319 0.3900 0.4319 155,715 +0.02(+4.80%)
Mar 02, 2018 0.3900 0.4200 0.3800 0.4121 126,467 +0.03(+8.39%)
Mar 01, 2018 0.3937 0.3937 0.3703 0.3802 68,702 +0.01(+1.39%)
Feb 28, 2018 0.3900 0.3900 0.3700 0.3750 169,212 -0.03(-6.25%)
Feb 27, 2018 0.4100 0.4100 0.3921 0.4000 58,535 +0.00(+1.16%)
Feb 26, 2018 0.3932 0.4100 0.3861 0.3954 57,081 -0.00(-1.15%)
Feb 23, 2018 0.3957 0.4000 0.3810 0.4000 125,957 +0.01(+2.56%)
Feb 22, 2018 0.4076 0.4100 0.3810 0.3900 155,143 -0.02(-4.88%)
Feb 21, 2018 0.4044 0.4200 0.4044 0.4100 44,144 +0.00(+0.07%)
Feb 20, 2018 0.4107 0.4194 0.4005 0.4097 73,342 -0.01(-2.31%)
Feb 16, 2018 0.4194 0.4194 0.4194 0 -0.01(-2.47%)
Feb 15, 2018 0.4200 0.4380 0.4200 0.4300 107,371 +0.01(+2.70%)
Feb 14, 2018 0.4136 0.4400 0.4011 0.4187 230,800 +0.00(+1.16%)
Feb 13, 2018 0.4050 0.4200 0.3950 0.4139 52,647 +0.02(+4.39%)
Feb 12, 2018 0.4100 0.4100 0.3856 0.3965 72,991 +0.02(+4.42%)
Feb 09, 2018 0.4160 0.4160 0.3621 0.3797 181,373 -0.03(-7.14%)
Feb 08, 2018 0.3910 0.4100 0.3900 0.4089 107,787 +0.02(+4.58%)
Feb 07, 2018 0.4071 0.4124 0.3888 0.3910 138,964 -0.01(-1.51%)
Feb 06, 2018 0.4111 0.4208 0.3888 0.3970 109,563 -0.01(-1.71%)
Feb 05, 2018 0.4000 0.4100 0.3975 0.4039 179,271 -0.01(-2.98%)
Feb 02, 2018 0.4415 0.4501 0.4020 0.4163 189,386 -0.02(-4.45%)
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.