Golden Minerals Company (NY: AUMN )

0.3550 -0.0141 (-3.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.810 5.380 4.810 5.350 444,277 +0.55(+11.46%)
Aug 30, 2012 5.170 5.220 4.780 4.800 281,188 -0.38(-7.34%)
Aug 29, 2012 5.290 5.290 5.090 5.180 78,267 -0.18(-3.36%)
Aug 27, 2012 5.220 5.530 5.141 5.360 267,510 +0.17(+3.28%)
Aug 24, 2012 5.320 5.360 5.130 5.190 139,875 -0.13(-2.44%)
Aug 23, 2012 5.560 5.700 5.301 5.320 361,083 -0.13(-2.39%)
Aug 22, 2012 5.500 5.530 5.170 5.450 394,966 -0.02(-0.37%)
Aug 21, 2012 4.860 5.470 4.850 5.470 560,091 +0.72(+15.16%)
Aug 20, 2012 4.860 4.860 4.630 4.750 148,424 -0.03(-0.63%)
Aug 17, 2012 4.800 4.890 4.660 4.780 173,178 +0.06(+1.27%)
Aug 16, 2012 4.430 4.800 4.350 4.720 448,035 +0.29(+6.55%)
Aug 15, 2012 4.240 4.430 4.230 4.430 90,036 +0.16(+3.75%)
Aug 14, 2012 4.290 4.499 4.200 4.270 107,050 -0.04(-0.93%)
Aug 13, 2012 4.500 4.500 4.250 4.310 147,432 -0.18(-4.01%)
Aug 10, 2012 4.330 4.500 4.220 4.490 157,627 +0.04(+0.90%)
Aug 09, 2012 4.220 4.450 4.110 4.450 152,921 +0.24(+5.70%)
Aug 08, 2012 4.370 4.490 4.200 4.210 170,957 -0.18(-4.10%)
Aug 07, 2012 4.280 4.470 4.190 4.390 149,967 +0.07(+1.62%)
Aug 06, 2012 4.110 4.480 4.110 4.320 162,182 +0.23(+5.62%)
Aug 03, 2012 3.960 4.164 3.920 4.090 157,096 +0.16(+4.07%)
Aug 02, 2012 4.060 4.250 3.900 3.930 149,146 -0.16(-3.91%)
Aug 01, 2012 4.200 4.390 4.050 4.090 180,247 -0.13(-3.08%)
Jul 31, 2012 4.310 4.340 4.150 4.220 99,039 -0.05(-1.17%)
Jul 30, 2012 4.410 4.450 4.250 4.270 161,084 -0.11(-2.51%)
Jul 27, 2012 4.220 4.420 4.100 4.380 300,607 +0.21(+5.04%)
Jul 26, 2012 4.070 4.330 3.960 4.170 277,154 +0.10(+2.46%)
Jul 25, 2012 3.890 4.110 3.890 4.070 353,920 +0.26(+6.82%)
Jul 24, 2012 3.930 3.960 3.800 3.810 196,326 -0.07(-1.80%)
Jul 23, 2012 3.970 4.060 3.820 3.880 265,948 -0.26(-6.28%)
Jul 20, 2012 4.040 4.160 3.940 4.140 284,570 +0.05(+1.22%)
Jul 19, 2012 4.300 4.431 4.070 4.090 188,825 -0.19(-4.44%)
Jul 18, 2012 4.130 4.340 4.130 4.280 140,030 +0.09(+2.15%)
Jul 17, 2012 4.400 4.400 4.110 4.190 167,893 -0.19(-4.34%)
Jul 16, 2012 4.170 4.460 4.150 4.380 174,634 +0.21(+5.04%)
Jul 13, 2012 4.280 4.410 4.110 4.170 126,347 -0.07(-1.65%)
Jul 12, 2012 4.180 4.329 4.050 4.240 194,265 -0.08(-1.85%)
Jul 11, 2012 4.530 4.640 4.250 4.320 279,514 -0.23(-5.05%)
Jul 10, 2012 5.060 5.060 4.380 4.550 278,100 -0.26(-5.41%)
Jul 09, 2012 5.160 5.170 4.780 4.810 121,257 -0.30(-5.87%)
Jul 06, 2012 5.280 5.340 5.000 5.110 286,242 -0.31(-5.72%)
Jul 05, 2012 5.240 5.450 5.087 5.420 365,877 +0.16(+3.04%)
Jul 03, 2012 4.890 5.300 4.720 5.260 287,038 +0.50(+10.50%)
Jul 02, 2012 4.550 4.790 4.320 4.760 162,072 +0.25(+5.54%)
Jun 29, 2012 4.430 4.530 4.280 4.510 186,076 +0.32(+7.64%)
Jun 28, 2012 4.330 4.330 4.040 4.190 154,070 -0.20(-4.56%)
Jun 27, 2012 4.590 4.590 4.260 4.390 182,096 -0.18(-3.94%)
Jun 26, 2012 4.640 4.640 4.380 4.570 143,141 -0.09(-1.93%)
Jun 25, 2012 4.440 4.710 4.250 4.660 289,696 +0.21(+4.72%)
Jun 22, 2012 4.250 4.450 4.110 4.450 1,081,682 +0.26(+6.21%)
Jun 21, 2012 4.770 4.770 4.170 4.190 307,278 -0.65(-13.43%)
Jun 20, 2012 4.970 5.080 4.665 4.840 263,286 -0.15(-3.01%)
Jun 19, 2012 4.970 5.190 4.900 4.990 321,624 -0.01(-0.20%)
Jun 18, 2012 4.700 5.090 4.600 5.000 293,659 +0.32(+6.84%)
Jun 15, 2012 5.110 5.120 4.560 4.680 482,914 -0.38(-7.51%)
Jun 14, 2012 4.920 5.250 4.730 5.060 244,241 +0.13(+2.64%)
Jun 13, 2012 5.270 5.700 4.850 4.930 502,700 -0.32(-6.10%)
Jun 12, 2012 5.090 5.360 5.020 5.250 277,358 +0.17(+3.35%)
Jun 11, 2012 5.320 5.420 5.070 5.080 187,291 -0.24(-4.51%)
Jun 08, 2012 5.200 5.370 4.880 5.320 256,171 +0.01(+0.19%)
Jun 07, 2012 5.630 5.650 5.030 5.310 333,248 -0.28(-5.01%)
Jun 06, 2012 5.280 5.940 5.200 5.590 539,927 +0.27(+5.08%)
Jun 05, 2012 5.000 5.380 4.680 5.320 639,021 +0.28(+5.56%)
Jun 04, 2012 3.850 5.240 3.830 5.040 645,908 +1.33(+35.85%)
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.