Golden Minerals Company (NY: AUMN )

0.3691 -0.0052 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 0.7600 0.8800 0.8800 0.8800 3,972,800 +0.23(+35.16%)
Jun 30, 2016 0.5700 0.6600 0.5661 0.6511 1,109,887 +0.10(+17.27%)
Jun 29, 2016 0.5700 0.5850 0.5551 0.5552 631,974 +0.01(+0.95%)
Jun 28, 2016 0.5500 0.5500 0.5032 0.5500 393,312 +0.01(+1.85%)
Jun 27, 2016 0.5500 0.5815 0.5385 0.5400 564,905 -0.01(-1.82%)
Jun 24, 2016 0.6025 0.6044 0.5300 0.5500 1,723,897 +0.03(+5.57%)
Jun 23, 2016 0.5550 0.5550 0.5201 0.5210 246,454 -0.03(-5.20%)
Jun 22, 2016 0.5102 0.5496 0.5102 0.5496 357,211 +0.03(+5.67%)
Jun 21, 2016 0.5297 0.5400 0.5103 0.5201 412,027 -0.03(-5.44%)
Jun 20, 2016 0.5400 0.5680 0.5021 0.5500 903,857 -0.04(-6.45%)
Jun 17, 2016 0.5400 0.5900 0.5257 0.5879 1,076,484 +0.06(+11.22%)
Jun 16, 2016 0.5400 0.6200 0.5202 0.5286 2,360,163 +0.00(+0.42%)
Jun 15, 2016 0.4700 0.5290 0.4500 0.5264 806,286 +0.07(+14.43%)
Jun 14, 2016 0.4870 0.4900 0.4300 0.4600 795,330 -0.03(-5.54%)
Jun 13, 2016 0.4700 0.4900 0.4425 0.4870 776,362 +0.03(+5.87%)
Jun 10, 2016 0.4600 0.4900 0.4205 0.4600 907,441 -0.00(-0.71%)
Jun 09, 2016 0.4878 0.4901 0.4257 0.4633 821,736 -0.02(-4.02%)
Jun 08, 2016 0.5000 0.5607 0.4800 0.4827 1,968,966 +0.05(+10.79%)
Jun 07, 2016 0.3700 0.4652 0.3622 0.4357 1,770,778 +0.08(+23.08%)
Jun 06, 2016 0.3750 0.3897 0.3500 0.3540 427,070 -0.02(-4.32%)
Jun 03, 2016 0.3448 0.4010 0.3401 0.3700 746,733 +0.05(+15.62%)
Jun 02, 2016 0.3300 0.3460 0.3102 0.3200 351,106 -0.01(-3.03%)
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.