Golden Minerals Company (NY: AUMN )

0.3300 -0.0013 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.4042 0.4105 0.4000 0.4000 34,652 -0.00(-1.04%)
Oct 30, 2017 0.4055 0.4198 0.4026 0.4042 81,977 -0.01(-2.60%)
Oct 27, 2017 0.3928 0.4220 0.3825 0.4150 148,693 +0.02(+6.41%)
Oct 26, 2017 0.4100 0.4100 0.3748 0.3900 184,154 -0.01(-2.50%)
Oct 25, 2017 0.4100 0.4100 0.3917 0.4000 169,465 -0.02(-4.19%)
Oct 24, 2017 0.4259 0.4259 0.4010 0.4175 65,735 -0.01(-2.66%)
Oct 23, 2017 0.4234 0.4299 0.4001 0.4289 170,633 -0.00(-0.26%)
Oct 20, 2017 0.4420 0.4420 0.4300 0.4300 126,837 -0.00(-0.14%)
Oct 19, 2017 0.4530 0.4537 0.4300 0.4306 143,293 -0.02(-4.31%)
Oct 18, 2017 0.4553 0.4553 0.4500 0.4500 71,349 -0.00(-0.27%)
Oct 17, 2017 0.4600 0.4600 0.4500 0.4512 76,692 -0.00(-0.40%)
Oct 16, 2017 0.4660 0.4669 0.4530 0.4530 63,101 -0.02(-3.62%)
Oct 13, 2017 0.4580 0.4729 0.4580 0.4700 116,066 +0.02(+3.89%)
Oct 12, 2017 0.4612 0.4671 0.4524 0.4524 127,836 -0.01(-1.52%)
Oct 11, 2017 0.4600 0.4696 0.4600 0.4594 189,912 -0.01(-1.20%)
Oct 10, 2017 0.4640 0.4760 0.4589 0.4650 92,177 -0.00(-0.04%)
Oct 09, 2017 0.4920 0.4920 0.4600 0.4652 54,291 -0.00(-1.02%)
Oct 06, 2017 0.4711 0.4749 0.4604 0.4700 143,376 -0.00(-0.02%)
Oct 05, 2017 0.4720 0.4849 0.4701 0.4701 65,627 -0.01(-2.06%)
Oct 04, 2017 0.4840 0.4849 0.4700 0.4800 127,546 +0.01(+1.78%)
Oct 03, 2017 0.4800 0.4900 0.4700 0.4716 108,112 -0.01(-1.75%)
Oct 02, 2017 0.4824 0.5000 0.4750 0.4800 167,883 +0.00(+0.00%)
Sep 29, 2017 0.4990 0.4990 0.4800 0.4800 84,830 -0.00(-0.41%)
Sep 28, 2017 0.4900 0.4957 0.4800 0.4820 53,646 -0.01(-1.63%)
Sep 27, 2017 0.4900 88,396 +0.00(+0.00%)
Sep 26, 2017 0.4939 0.5000 0.4850 0.4900 69,086 +0.00(+0.00%)
Sep 25, 2017 0.4850 0.5101 0.4850 0.4900 160,127 +0.01(+1.24%)
Sep 22, 2017 0.4900 0.4900 0.4800 0.4840 78,708 +0.00(+0.19%)
Sep 21, 2017 0.5100 0.5100 0.4800 0.4831 136,169 -0.01(-1.41%)
Sep 20, 2017 0.4910 0.5000 0.4850 0.4900 169,658 -0.01(-2.00%)
Sep 19, 2017 0.5270 0.5270 0.4800 0.5000 420,394 -0.00(-0.40%)
Sep 18, 2017 0.5000 0.5340 0.5000 0.5020 143,348 +0.00(+0.38%)
Sep 15, 2017 0.5941 0.5941 0.5000 0.5001 2,208,865 -0.06(-11.49%)
Sep 14, 2017 0.5700 0.5799 0.5600 0.5650 87,451 +0.00(+0.41%)
Sep 13, 2017 0.5610 0.5800 0.5610 0.5627 86,182 -0.01(-1.28%)
Sep 12, 2017 0.5611 0.5861 0.5611 0.5700 47,070 +0.00(+0.00%)
Sep 11, 2017 0.5700 0.6080 0.5600 0.5700 50,299 -0.01(-1.72%)
Sep 08, 2017 0.6000 0.6200 0.5600 0.5800 160,977 -0.02(-3.33%)
Sep 07, 2017 0.6300 0.6445 0.5707 0.6000 275,092 -0.03(-4.76%)
Sep 06, 2017 0.5500 0.6400 0.5500 0.6300 523,470 +0.07(+11.50%)
Sep 05, 2017 0.5900 0.5900 0.5601 0.5650 121,310 +0.00(+0.89%)
Sep 01, 2017 0.5600 0.5800 0.5500 0.5600 121,813 +0.02(+3.13%)
Aug 31, 2017 0.5460 0.5669 0.5293 0.5430 260,235 +0.02(+4.42%)
Aug 30, 2017 0.5500 0.5500 0.5112 0.5200 319,169 -0.03(-5.45%)
Aug 29, 2017 0.5500 0.5885 0.5336 0.5500 542,784 +0.03(+6.75%)
Aug 28, 2017 0.5300 0.5500 0.5117 0.5152 158,795 +0.01(+1.02%)
Aug 25, 2017 0.5100 0.5250 0.5002 0.5100 48,732 +0.00(+0.02%)
Aug 24, 2017 0.5000 0.5200 0.5000 0.5099 36,789 +0.01(+1.90%)
Aug 23, 2017 0.5000 0.5100 0.4913 0.5004 134,138 -0.00(-0.32%)
Aug 22, 2017 0.5110 0.5200 0.5000 0.5020 96,410 -0.01(-1.72%)
Aug 21, 2017 0.5208 0.5300 0.5100 0.5108 96,186 -0.02(-3.62%)
Aug 18, 2017 0.5370 0.5550 0.5150 0.5300 154,934 -0.01(-1.32%)
Aug 17, 2017 0.5400 0.5499 0.5370 0.5371 45,627 -0.00(-0.54%)
Aug 16, 2017 0.5350 0.5400 0.5120 0.5400 80,108 +0.03(+5.53%)
Aug 15, 2017 0.5300 0.5381 0.5113 0.5117 31,024 -0.03(-5.24%)
Aug 14, 2017 0.5048 0.5593 0.5000 0.5400 191,043 +0.02(+4.75%)
Aug 11, 2017 0.5454 0.5454 0.5098 0.5155 50,280 +0.00(+0.00%)
Aug 10, 2017 0.5102 0.5446 0.5008 0.5155 168,477 +0.01(+1.04%)
Aug 09, 2017 0.5101 0.5199 0.5101 0.5102 58,271 +0.01(+1.15%)
Aug 08, 2017 0.5025 0.5191 0.5000 0.5044 76,894 -0.02(-3.00%)
Aug 07, 2017 0.5200 0.5334 0.5000 0.5200 138,446 -0.01(-0.95%)
Aug 04, 2017 0.5410 0.5498 0.5200 0.5250 243,019 -0.02(-4.20%)
Aug 03, 2017 0.5480 0.5480 0.5312 0.5480 29,169 +0.02(+3.18%)
Aug 02, 2017 0.5513 0.5528 0.5311 0.5311 15,478 -0.01(-1.81%)
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.