Golden Minerals Company (NY: AUMN )

0.3620 +0.0047 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.3459 0.3800 0.3340 0.3620 619,156 +0.00(+1.32%)
Jun 30, 2022 0.3561 0.3639 0.3500 0.3573 400,172 +0.00(+0.65%)
Jun 29, 2022 0.3800 0.3850 0.3546 0.3550 425,258 -0.01(-3.82%)
Jun 28, 2022 0.3731 0.3822 0.3620 0.3691 274,451 -0.01(-1.39%)
Jun 27, 2022 0.3860 0.3860 0.3698 0.3743 394,291 -0.01(-1.50%)
Jun 24, 2022 0.3530 0.3800 0.3530 0.3800 310,196 +0.03(+7.04%)
Jun 23, 2022 0.3800 0.3840 0.3530 0.3550 336,777 -0.02(-6.13%)
Jun 22, 2022 0.3840 0.3889 0.3689 0.3782 224,130 +0.01(+2.41%)
Jun 21, 2022 0.3650 0.3781 0.3650 0.3693 163,407 +0.00(+1.26%)
Jun 17, 2022 0.3755 0.3863 0.3600 0.3647 448,203 -0.01(-2.30%)
Jun 16, 2022 0.3700 0.3893 0.3600 0.3733 520,579 +0.01(+3.12%)
Jun 15, 2022 0.3600 0.3866 0.3600 0.3620 203,764 +0.00(+0.56%)
Jun 14, 2022 0.3600 0.3800 0.3588 0.3600 323,674 -0.01(-1.67%)
Jun 13, 2022 0.3949 0.3973 0.3661 0.3661 324,985 -0.03(-7.32%)
Jun 10, 2022 0.3847 0.3950 0.3725 0.3950 208,230 +0.02(+4.91%)
Jun 09, 2022 0.3895 0.3998 0.3762 0.3765 189,825 -0.02(-4.71%)
Jun 08, 2022 0.3818 0.4000 0.3776 0.3951 199,950 +0.02(+3.97%)
Jun 07, 2022 0.3800 0.4000 0.3800 0.3800 359,437 -0.01(-1.40%)
Jun 06, 2022 0.3860 0.4000 0.3831 0.3854 206,723 -0.00(-0.98%)
Jun 03, 2022 0.3872 0.3992 0.3800 0.3892 342,541 -0.01(-2.51%)
Jun 02, 2022 0.3657 0.3996 0.3657 0.3992 257,751 +0.03(+7.98%)
Jun 01, 2022 0.3800 0.3850 0.3626 0.3697 442,506 -0.01(-2.63%)
May 31, 2022 0.4000 0.4009 0.3771 0.3797 206,903 -0.01(-2.62%)
May 27, 2022 0.3855 0.4000 0.3751 0.3899 205,080 +0.00(+0.98%)
May 26, 2022 0.3722 0.3943 0.3625 0.3861 319,574 +0.01(+3.04%)
May 25, 2022 0.3750 0.3800 0.3550 0.3747 234,842 +0.00(+0.32%)
May 24, 2022 0.3700 0.3900 0.3512 0.3735 414,429 -0.00(-0.37%)
May 23, 2022 0.3700 0.3900 0.3616 0.3749 249,923 +0.01(+2.71%)
May 20, 2022 0.3990 0.3990 0.3570 0.3650 376,427 -0.02(-6.17%)
May 19, 2022 0.3767 0.3918 0.3767 0.3890 189,438 +0.02(+4.26%)
May 18, 2022 0.3808 0.3900 0.3700 0.3731 254,563 -0.01(-3.32%)
May 17, 2022 0.3800 0.3894 0.3710 0.3859 105,502 +0.01(+4.02%)
May 16, 2022 0.4000 0.4000 0.3545 0.3710 306,108 -0.01(-2.45%)
May 13, 2022 0.3700 0.4000 0.3653 0.3803 433,831 +0.02(+5.64%)
May 12, 2022 0.3600 0.3737 0.3400 0.3600 723,571 -0.01(-3.02%)
May 11, 2022 0.3731 0.3900 0.3610 0.3712 359,185 -0.00(-1.30%)
May 10, 2022 0.3900 0.4000 0.3600 0.3761 719,926 -0.03(-6.98%)
May 09, 2022 0.4066 0.4248 0.3826 0.4043 813,808 -0.02(-3.72%)
May 06, 2022 0.4500 0.4500 0.4069 0.4199 275,002 -0.02(-4.57%)
May 05, 2022 0.4700 0.4749 0.4223 0.4400 724,929 -0.03(-5.86%)
May 04, 2022 0.4111 0.4674 0.4111 0.4674 562,680 +0.06(+14.00%)
May 03, 2022 0.4100 0.4335 0.4031 0.4100 176,325 +0.02(+4.41%)
May 02, 2022 0.4005 0.4182 0.3900 0.3927 525,661 -0.01(-3.04%)
Apr 29, 2022 0.4300 0.4484 0.4050 0.4050 760,310 -0.03(-6.90%)
Apr 28, 2022 0.4310 0.4445 0.4235 0.4350 585,194 +0.00(+1.05%)
Apr 27, 2022 0.4300 0.4467 0.4200 0.4305 645,106 +0.01(+2.48%)
Apr 26, 2022 0.4263 0.4397 0.4200 0.4201 375,718 -0.00(-0.45%)
Apr 25, 2022 0.4300 0.4324 0.4030 0.4220 719,704 -0.03(-6.41%)
Apr 22, 2022 0.4720 0.4900 0.4455 0.4509 596,431 -0.03(-5.98%)
Apr 21, 2022 0.5100 0.5148 0.4707 0.4796 839,180 -0.03(-6.42%)
Apr 20, 2022 0.5100 0.5150 0.4951 0.5125 227,245 +0.00(+0.49%)
Apr 19, 2022 0.5200 0.5300 0.4906 0.5100 573,275 -0.01(-2.26%)
Apr 18, 2022 0.5460 0.5500 0.5152 0.5218 565,683 -0.02(-3.64%)
Apr 14, 2022 0.5441 0.5490 0.4958 0.5415 879,100 +0.00(+0.48%)
Apr 13, 2022 0.5248 0.5410 0.5170 0.5389 645,134 +0.01(+2.69%)
Apr 12, 2022 0.5099 0.5320 0.5000 0.5248 527,810 +0.01(+1.57%)
Apr 11, 2022 0.5210 0.5360 0.4923 0.5167 827,985 +0.01(+1.45%)
Apr 08, 2022 0.4766 0.5100 0.4766 0.5093 721,633 +0.03(+6.73%)
Apr 07, 2022 0.4684 0.4900 0.4550 0.4772 520,586 +0.01(+2.40%)
Apr 06, 2022 0.4702 0.4800 0.4600 0.4660 762,351 -0.01(-2.80%)
Apr 05, 2022 0.4984 0.5200 0.4750 0.4794 573,588 -0.03(-5.01%)
Apr 04, 2022 0.5000 0.5145 0.4900 0.5047 395,594 +0.00(+0.96%)
Apr 01, 2022 0.5100 0.5210 0.4956 0.4999 475,369 -0.00(-0.18%)
Mar 31, 2022 0.5150 0.5150 0.4930 0.5008 693,017 -0.02(-2.95%)
Mar 30, 2022 0.5150 0.5440 0.5124 0.5160 739,391 +0.01(+1.18%)
Mar 29, 2022 0.4900 0.5228 0.4900 0.5100 665,431 +0.01(+3.01%)
Mar 28, 2022 0.5243 0.5390 0.4900 0.4951 1,119,512 -0.05(-8.82%)
Mar 25, 2022 0.5699 0.5699 0.5249 0.5430 799,919 -0.03(-4.72%)
Mar 24, 2022 0.5800 0.5896 0.5565 0.5699 846,732 -0.01(-1.74%)
Mar 23, 2022 0.5800 0.5900 0.5700 0.5800 548,692 +0.00(+0.00%)
Mar 22, 2022 0.5769 0.5800 0.5340 0.5800 903,727 +0.00(+0.00%)
Mar 21, 2022 0.5600 0.5900 0.5555 0.5800 716,810 +0.01(+1.75%)
Mar 18, 2022 0.5590 0.5700 0.5450 0.5700 857,401 +0.00(+0.21%)
Mar 17, 2022 0.5400 0.5720 0.5300 0.5688 989,671 +0.03(+4.67%)
Mar 16, 2022 0.5354 0.5614 0.5223 0.5434 697,038 +0.00(+0.63%)
Mar 15, 2022 0.5500 0.5600 0.5000 0.5400 1,063,823 +0.01(+1.89%)
Mar 14, 2022 0.6045 0.6045 0.5300 0.5300 1,163,874 -0.07(-11.55%)
Mar 11, 2022 0.6130 0.6159 0.5870 0.5992 1,200,111 -0.01(-1.61%)
Mar 10, 2022 0.5877 0.6130 0.5741 0.6090 1,105,231 +0.04(+6.80%)
Mar 09, 2022 0.5700 0.5998 0.5410 0.5702 1,234,785 -0.04(-6.51%)
Mar 08, 2022 0.5800 0.6280 0.5409 0.6099 3,776,666 +0.07(+12.94%)
Mar 07, 2022 0.5053 0.5500 0.4989 0.5400 2,644,345 +0.05(+9.11%)
Mar 04, 2022 0.4900 0.4970 0.4800 0.4949 432,856 -0.00(-0.42%)
Mar 03, 2022 0.4900 0.4970 0.4712 0.4970 581,189 -0.00(-0.40%)
Mar 02, 2022 0.4916 0.4990 0.4711 0.4990 1,100,238 -0.00(-0.06%)
Mar 01, 2022 0.4699 0.5090 0.4699 0.4993 1,359,974 +0.03(+6.26%)
Feb 28, 2022 0.4900 0.4874 0.4480 0.4699 676,576 -0.01(-1.07%)
Feb 25, 2022 0.4800 0.4800 0.4548 0.4750 582,636 -0.01(-2.06%)
Feb 24, 2022 0.4800 0.4935 0.4270 0.4850 1,556,839 +0.02(+3.63%)
Feb 23, 2022 0.4548 0.4800 0.4290 0.4680 933,826 +0.02(+4.05%)
Feb 22, 2022 0.4424 0.4750 0.4370 0.4498 857,198 +0.01(+2.93%)
Feb 18, 2022 0.4370 0 -0.03(-7.42%)
Feb 17, 2022 0.4600 0.4720 0.4512 0.4720 804,670 +0.02(+4.89%)
Feb 16, 2022 0.4500 0.4500 0.4255 0.4500 513,456 +0.01(+3.42%)
Feb 15, 2022 0.4158 0.4456 0.4030 0.4351 587,448 +0.01(+1.19%)
Feb 14, 2022 0.4200 0.4500 0.4200 0.4300 659,411 +0.01(+2.38%)
Feb 11, 2022 0.4100 0.4374 0.4000 0.4200 615,822 +0.01(+2.87%)
Feb 10, 2022 0.4020 0.4150 0.3924 0.4083 345,268 +0.00(+1.06%)
Feb 09, 2022 0.4005 0.4095 0.3916 0.4040 396,998 +0.01(+2.54%)
Feb 08, 2022 0.3830 0.4000 0.3719 0.3940 408,857 +0.01(+2.98%)
Feb 07, 2022 0.3700 0.3850 0.3600 0.3826 520,519 +0.01(+3.27%)
Feb 04, 2022 0.3523 0.3716 0.3523 0.3705 257,102 +0.02(+5.17%)
Feb 03, 2022 0.3750 0.3500 0.3523 330,982 -0.03(-7.04%)
Feb 02, 2022 0.3650 0.3815 0.3632 0.3790 299,944 +0.01(+3.33%)
Feb 01, 2022 0.3800 0.3900 0.3611 0.3668 499,108 -0.01(-1.50%)
Jan 31, 2022 0.3724 0.4142 0.3724 595,539 +0.01(+3.44%)
Jan 28, 2022 0.3500 0.3600 0.3400 0.3600 359,824 +0.01(+2.53%)
Jan 27, 2022 0.3800 0.3781 0.3450 0.3511 858,844 -0.03(-7.61%)
Jan 26, 2022 0.4200 0.4330 0.3800 0.3800 571,902 -0.03(-6.84%)
Jan 25, 2022 0.4032 0.4398 0.3885 0.4079 475,226 +0.01(+1.97%)
Jan 24, 2022 0.4100 0.4200 0.3601 0.4000 919,365 -0.01(-2.44%)
Jan 21, 2022 0.4500 0.4694 0.4070 0.4100 1,161,165 -0.04(-8.52%)
Jan 20, 2022 0.4500 0.4724 0.4400 0.4482 1,998,793 +0.01(+1.86%)
Jan 19, 2022 0.4000 0.4450 0.3823 0.4400 1,544,603 +0.05(+12.76%)
Jan 18, 2022 0.3800 0.3959 0.3636 0.3902 625,707 +0.01(+2.68%)
Jan 14, 2022 0.3800 0 -0.01(-2.56%)
Jan 13, 2022 0.3690 0.4000 0.3684 0.3900 1,119,068 +0.02(+5.98%)
Jan 12, 2022 0.3400 0.3700 0.3442 0.3680 724,358 +0.02(+6.98%)
Jan 11, 2022 0.3400 0.3500 0.3358 0.3440 206,527 +0.01(+2.47%)
Jan 10, 2022 0.3400 0.3498 0.3350 0.3357 253,471 -0.00(-0.62%)
Jan 07, 2022 0.3400 0.3489 0.3357 0.3378 442,657 +0.00(+0.60%)
Jan 06, 2022 0.3400 0.3400 0.3357 0.3358 317,390 -0.00(-0.18%)
Jan 05, 2022 0.3490 0.3560 0.3358 0.3364 421,757 -0.01(-1.64%)
Jan 04, 2022 0.3500 0.3580 0.3375 0.3420 282,552 -0.01(-2.29%)
Jan 03, 2022 0.3500 0.3553 0.3368 0.3500 231,063 +0.00(+0.20%)
Dec 31, 2021 0.3545 0.3668 0.3400 0.3493 730,335 -0.01(-2.35%)
Dec 30, 2021 0.3550 0.3697 0.3521 0.3577 795,077 -0.01(-2.00%)
Dec 29, 2021 0.3537 0.3740 0.3435 0.3650 547,903 +0.00(+0.36%)
Dec 28, 2021 0.3400 0.3638 0.3300 0.3637 885,506 +0.02(+5.39%)
Dec 27, 2021 0.3559 0.3559 0.3450 0.3451 362,013 -0.01(-3.55%)
Dec 23, 2021 0.3500 0.3695 0.3466 0.3578 302,682 +0.00(+1.22%)
Dec 22, 2021 0.3700 0.3740 0.3438 0.3535 341,026 -0.02(-4.28%)
Dec 21, 2021 0.3500 0.3970 0.3456 0.3693 788,427 +0.02(+7.01%)
Dec 20, 2021 0.3300 0.3500 0.3300 0.3451 392,930 +0.02(+4.58%)
Dec 17, 2021 0.3300 0.3486 0.3300 0.3300 640,614 -0.00(-0.99%)
Dec 16, 2021 0.3361 0.3400 0.3242 0.3333 566,354 +0.01(+4.16%)
Dec 15, 2021 0.3352 0.3496 0.3102 0.3200 1,016,769 -0.01(-4.28%)
Dec 14, 2021 0.3400 0.3494 0.3321 0.3343 516,212 -0.01(-3.10%)
Dec 13, 2021 0.3520 0.3600 0.3450 0.3450 458,202 -0.02(-4.91%)
Dec 10, 2021 0.3687 0.3900 0.3600 0.3628 222,898 -0.01(-1.95%)
Dec 09, 2021 0.3900 0.3900 0.3678 0.3700 266,992 -0.02(-4.93%)
Dec 08, 2021 0.3800 0.3930 0.3712 0.3892 344,661 +0.02(+5.19%)
Dec 07, 2021 0.3500 0.3800 0.3410 0.3700 566,719 +0.02(+5.71%)
Dec 06, 2021 0.3500 0.3610 0.3238 0.3500 2,011,286 -0.01(-3.05%)
Dec 03, 2021 0.3800 0.3865 0.3530 0.3610 723,189 -0.02(-5.15%)
Dec 02, 2021 0.3800 0.3940 0.3502 0.3806 1,459,817 -0.00(-1.14%)
Dec 01, 2021 0.4047 0.4090 0.3850 0.3850 556,995 -0.02(-6.10%)
Nov 30, 2021 0.4071 0.4130 0.3850 0.4100 716,626 +0.00(+1.08%)
Nov 29, 2021 0.4097 0.4105 0.4050 0.4056 216,072 -0.01(-1.79%)
Nov 26, 2021 0.4134 0.4200 0.3927 0.4130 723,615 -0.00(-0.72%)
Nov 24, 2021 0.4135 0.4198 0.4060 0.4160 333,335 +0.01(+1.46%)
Nov 23, 2021 0.4200 0.4299 0.4002 0.4100 654,220 -0.02(-4.63%)
Nov 22, 2021 0.4270 0.4400 0.4200 0.4299 437,451 -0.01(-2.30%)
Nov 19, 2021 0.4629 0.4700 0.4329 0.4400 530,442 -0.02(-5.21%)
Nov 18, 2021 0.4800 0.4801 0.4630 0.4642 441,406 -0.02(-3.33%)
Nov 17, 2021 0.4818 0.4864 0.4620 0.4802 474,658 +0.00(+0.06%)
Nov 16, 2021 0.4700 0.4900 0.4720 0.4799 461,785 -0.01(-2.06%)
Nov 15, 2021 0.4820 0.4910 0.4700 0.4900 897,672 +0.00(+0.62%)
Nov 12, 2021 0.4789 0.4877 0.4600 0.4870 496,444 +0.01(+1.59%)
Nov 11, 2021 0.4500 0.4868 0.4500 0.4794 1,042,493 +0.01(+2.94%)
Nov 10, 2021 0.4400 0.4657 2,033,863 +0.05(+10.78%)
Nov 09, 2021 0.4300 0.4373 0.4000 0.4204 1,391,022 -0.01(-1.64%)
Nov 08, 2021 0.4306 0.4375 0.4001 0.4274 1,109,883 +0.01(+1.26%)
Nov 05, 2021 0.4495 0.4495 0.4113 0.4221 1,517,662 -0.03(-5.78%)
Nov 04, 2021 0.4700 0.4700 0.4027 0.4480 2,822,633 -0.01(-2.61%)
Nov 03, 2021 0.4700 0.4750 0.4514 0.4600 823,392 -0.01(-1.71%)
Nov 02, 2021 0.4550 0.4700 0.4550 0.4680 491,814 +0.01(+2.74%)
Nov 01, 2021 0.4507 0.4500 0.4500 0.4555 456,626 +0.01(+1.22%)
Oct 29, 2021 0.4600 0.4770 0.4500 0.4500 679,638 -0.03(-6.15%)
Oct 28, 2021 0.4718 0.4994 0.4701 0.4795 717,595 -0.02(-3.13%)
Oct 27, 2021 0.4950 0.5025 0.4870 0.4950 374,656 -0.00(-0.60%)
Oct 26, 2021 0.5060 0.4980 529,394 -0.01(-1.52%)
Oct 25, 2021 0.5100 0.5197 0.5000 0.5057 640,727 +0.01(+1.57%)
Oct 22, 2021 0.5050 0.5149 0.4901 0.4979 795,759 +0.00(+0.61%)
Oct 21, 2021 0.5000 0.5000 0.4900 0.4949 317,777 -0.00(-0.02%)
Oct 20, 2021 0.4907 0.5000 0.4879 0.4950 342,446 +0.00(+0.57%)
Oct 19, 2021 0.5000 0.5000 0.4879 0.4922 323,015 +0.00(+0.35%)
Oct 18, 2021 0.5100 0.5150 0.4879 0.4905 462,007 -0.02(-3.25%)
Oct 15, 2021 0.5000 0.5161 0.4900 0.5070 786,679 +0.01(+1.50%)
Oct 14, 2021 0.4900 0.5099 0.4897 0.4995 586,446 +0.01(+2.42%)
Oct 13, 2021 0.4600 0.4900 0.4600 0.4877 917,746 +0.03(+7.33%)
Oct 12, 2021 0.4456 0.4560 0.4400 0.4544 498,930 +0.01(+2.16%)
Oct 11, 2021 0.4300 0.4475 0.4271 0.4448 208,243 +0.00(+1.00%)
Oct 08, 2021 0.4404 0.4500 0.4319 0.4404 460,201 +0.00(+0.41%)
Oct 07, 2021 0.4280 0.4495 0.4268 0.4386 381,650 +0.01(+2.84%)
Oct 06, 2021 0.4200 0.4326 0.4150 0.4265 400,199 +0.00(+1.16%)
Oct 05, 2021 0.4372 0.4372 0.4150 0.4216 461,971 -0.00(-0.68%)
Oct 04, 2021 0.4307 0.4361 0.4250 0.4245 525,810 +0.00(+0.86%)
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.