Golden Minerals Company (NY: AUMN )

0.4400 USD +0.0498 (+12.76%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.7700 0.7800 0.7550 0.7555 229,192 -0.00(-0.59%)
Sep 29, 2016 0.7758 0.7799 0.7500 0.7600 139,840 +0.01(+1.88%)
Sep 28, 2016 0.7501 0.7800 0.7353 0.7460 174,751 -0.00(-0.53%)
Sep 27, 2016 0.7501 0.7817 0.7400 0.7500 193,308 +0.00(+0.40%)
Sep 26, 2016 0.7701 0.7942 0.7360 0.7470 264,084 -0.02(-2.99%)
Sep 23, 2016 0.8101 0.8250 0.7623 0.7700 349,678 -0.04(-5.23%)
Sep 22, 2016 0.8499 0.8700 0.8100 0.8125 700,991 -0.04(-4.40%)
Sep 21, 2016 0.8100 0.8500 0.8000 0.8499 677,392 +0.04(+5.33%)
Sep 20, 2016 0.8101 0.8143 0.7800 0.8069 112,290 -0.03(-3.94%)
Sep 19, 2016 0.8010 0.8400 0.7542 0.8400 575,213 +0.04(+4.41%)
Sep 16, 2016 0.8000 0.8045 0.7600 0.8045 393,739 +0.00(+0.59%)
Sep 15, 2016 0.7522 0.8050 0.7400 0.7998 265,218 +0.05(+6.63%)
Sep 14, 2016 0.7584 0.8100 0.7500 0.7501 250,097 -0.04(-5.04%)
Sep 13, 2016 0.8099 0.8099 0.7400 0.7899 333,211 -0.02(-2.07%)
Sep 12, 2016 0.7901 0.8100 0.7600 0.8066 241,965 -0.00(-0.42%)
Sep 09, 2016 0.8099 0.8100 0.7925 0.8100 376,208 -0.02(-2.41%)
Sep 08, 2016 0.8399 0.8400 0.8100 0.8300 352,202 -0.02(-2.35%)
Sep 07, 2016 0.8899 0.8900 0.8247 0.8500 404,423 -0.02(-2.30%)
Sep 06, 2016 0.8610 0.9000 0.8600 0.8700 1,048,331 +0.03(+3.56%)
Sep 02, 2016 0.8200 0.8401 0.8401 0.8401 701,400 +0.06(+7.57%)
Sep 01, 2016 0.7500 0.8260 0.7340 0.7810 303,012 +0.05(+6.99%)
Aug 31, 2016 0.7721 0.7799 0.7107 0.7300 786,909 -0.06(-8.16%)
Aug 30, 2016 0.8500 0.8600 0.7680 0.7949 496,298 -0.04(-4.80%)
Aug 29, 2016 0.8700 0.8779 0.8300 0.8350 332,165 -0.01(-1.59%)
Aug 26, 2016 0.8500 0.8955 0.8202 0.8485 1,005,655 +0.02(+2.14%)
Aug 25, 2016 0.6811 0.8500 0.6800 0.8307 1,335,887 +0.14(+20.39%)
Aug 24, 2016 0.7085 0.7149 0.6800 0.6900 791,841 -0.03(-3.91%)
Aug 23, 2016 0.7100 0.7394 0.7040 0.7181 324,247 +0.00(+0.42%)
Aug 22, 2016 0.7300 0.7400 0.7040 0.7151 596,589 -0.05(-5.92%)
Aug 19, 2016 0.7699 0.7899 0.7511 0.7601 214,295 -0.03(-3.77%)
Aug 18, 2016 0.7355 0.7900 0.7300 0.7899 403,509 +0.02(+2.60%)
Aug 17, 2016 0.8201 0.8201 0.7320 0.7699 1,028,576 -0.06(-6.96%)
Aug 16, 2016 0.8499 0.8500 0.8041 0.8275 282,579 -0.00(-0.30%)
Aug 15, 2016 0.8501 0.8616 0.7855 0.8300 744,578 -0.02(-2.35%)
Aug 12, 2016 0.8699 0.8980 0.8139 0.8500 1,471,614 -0.02(-2.30%)
Aug 11, 2016 0.9100 0.9100 0.8700 0.8700 1,239,893 -0.04(-4.41%)
Aug 10, 2016 0.9100 0.9600 0.8990 0.9101 584,290 +0.00(+0.45%)
Aug 09, 2016 0.9201 0.9700 0.9000 0.9060 491,378 +0.00(+0.11%)
Aug 08, 2016 0.9499 0.9500 0.9015 0.9050 708,808 -0.03(-2.71%)
Aug 05, 2016 0.9801 0.9924 0.8850 0.9302 919,125 -0.08(-7.90%)
Aug 04, 2016 1.040 1.040 1.010 1.010 394,801 -0.01(-0.98%)
Aug 03, 2016 1.050 1.057 0.9500 1.020 701,034 -0.02(-1.83%)
Aug 02, 2016 1.040 1.110 1.020 1.039 1,447,956 +0.02(+1.86%)
Aug 01, 2016 1.040 1.060 1.010 1.020 815,519 +0.00(+0.00%)
Jul 29, 2016 1.060 1.060 1.000 1.020 757,034 +0.01(+0.99%)
Jul 28, 2016 1.030 1.030 0.9700 1.010 899,879 +0.03(+3.06%)
Jul 27, 2016 0.8950 1.020 0.8800 0.9800 1,632,026 +0.09(+10.03%)
Jul 26, 2016 0.9300 0.9400 0.8900 0.8907 622,009 +0.00(+0.07%)
Jul 25, 2016 0.9520 0.9650 0.8700 0.8901 1,077,317 -0.08(-8.70%)
Jul 22, 2016 1.020 1.030 0.9411 0.9749 719,486 -0.07(-6.26%)
Jul 21, 2016 0.9501 1.060 0.9500 1.040 1,274,538 +0.11(+11.83%)
Jul 20, 2016 1.010 1.040 0.9200 0.9300 1,830,788 -0.14(-13.08%)
Jul 19, 2016 0.9700 1.160 0.9639 1.070 3,944,916 +0.11(+11.10%)
Jul 18, 2016 0.9000 0.9785 0.9000 0.9631 1,732,087 +0.07(+8.21%)
Jul 15, 2016 0.8500 0.9900 0.8239 0.8900 2,349,248 +0.06(+7.10%)
Jul 14, 2016 0.7900 0.8400 0.7700 0.8310 396,035 +0.01(+1.06%)
Jul 13, 2016 0.7800 0.8600 0.7800 0.8223 629,722 +0.04(+5.49%)
Jul 12, 2016 0.8000 0.8200 0.7700 0.7795 652,438 -0.02(-2.56%)
Jul 11, 2016 0.8495 0.8699 0.7845 0.8000 890,864 -0.04(-4.75%)
Jul 08, 2016 0.7600 0.8499 0.7610 0.8399 909,045 +0.08(+10.37%)
Jul 07, 2016 0.8212 0.8300 0.7610 0.7610 751,732 -0.09(-10.46%)
Jul 06, 2016 0.9000 0.9100 0.8200 0.8499 1,356,388 -0.00(-0.38%)
Jul 05, 2016 0.8600 0.8846 0.7900 0.8531 2,059,487 -0.03(-3.06%)
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.