Golden Minerals Company (NY: AUMN )

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.