Golden Minerals Company (NY: AUMN )

0.3800 +0.0250 (+7.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 0.5678 0.5680 0.5402 0.5409 81,987 -0.03(-5.11%)
Jul 31, 2017 0.5554 0.5800 0.5554 0.5700 85,225 +0.01(+1.79%)
Jul 28, 2017 0.5650 0.5650 0.5414 0.5600 42,313 +0.01(+2.08%)
Jul 27, 2017 0.5600 0.5714 0.5448 0.5486 73,849 -0.01(-0.96%)
Jul 26, 2017 0.5396 0.5539 0.5300 0.5539 108,634 +0.01(+2.57%)
Jul 25, 2017 0.5412 0.5580 0.5400 0.5400 107,817 -0.00(-0.22%)
Jul 24, 2017 0.5699 0.5699 0.5500 0.5412 88,982 -0.03(-5.63%)
Jul 21, 2017 0.5677 0.5817 0.5677 0.5735 37,467 +0.00(+0.61%)
Jul 20, 2017 0.5600 0.5700 0.5540 0.5700 184,460 +0.01(+2.61%)
Jul 19, 2017 0.5600 0.5897 0.5555 0.5555 111,871 -0.01(-1.10%)
Jul 18, 2017 0.5735 0.5801 0.5610 0.5617 100,445 -0.00(-0.69%)
Jul 17, 2017 0.5500 0.5819 0.5500 0.5656 83,526 +0.02(+2.80%)
Jul 14, 2017 0.5403 0.5700 0.5402 0.5502 73,171 +0.01(+2.73%)
Jul 13, 2017 0.5579 0.5649 0.5356 0.5356 56,263 -0.03(-6.04%)
Jul 12, 2017 0.5400 0.5702 0.5400 0.5700 71,459 +0.03(+6.20%)
Jul 11, 2017 0.5250 0.5599 0.5200 0.5367 122,393 +0.02(+3.13%)
Jul 10, 2017 0.5034 0.5296 0.5034 0.5204 95,172 +0.00(+0.04%)
Jul 07, 2017 0.5311 0.5311 0.5074 0.5202 103,795 -0.01(-1.85%)
Jul 06, 2017 0.5300 0.5396 0.5250 0.5300 51,043 +0.00(+0.00%)
Jul 05, 2017 0.5300 0.5600 0.5300 0.5300 43,130 -0.01(-0.93%)
Jul 03, 2017 0.5485 0.5575 0.5350 0.5350 69,380 -0.03(-4.69%)
Jun 30, 2017 0.5550 0.5666 0.5500 0.5613 39,127 +0.00(+0.05%)
Jun 29, 2017 0.5502 0.5700 0.5420 0.5610 54,391 -0.00(-0.21%)
Jun 28, 2017 0.5743 0.5743 0.5485 0.5622 15,958 +0.00(+0.39%)
Jun 27, 2017 0.5376 0.5707 0.5344 0.5600 81,331 +0.00(+0.00%)
Jun 26, 2017 0.5700 0.5800 0.5566 0.5600 79,449 -0.02(-3.68%)
Jun 23, 2017 0.5510 0.5814 0.5422 0.5814 85,910 +0.04(+7.67%)
Jun 22, 2017 0.5568 0.5698 0.5385 0.5400 115,010 -0.03(-5.23%)
Jun 21, 2017 0.5620 0.5711 0.5500 0.5698 67,520 +0.01(+1.39%)
Jun 20, 2017 0.5801 0.5801 0.5500 0.5620 123,172 -0.02(-4.01%)
Jun 19, 2017 0.6235 0.6380 0.5732 0.5855 165,843 -0.03(-4.58%)
Jun 16, 2017 0.6300 0.6800 0.6101 0.6136 1,001,889 -0.03(-4.11%)
Jun 15, 2017 0.5900 0.6400 0.5769 0.6399 679,889 +0.05(+9.18%)
Jun 14, 2017 0.5900 0.6069 0.5852 0.5861 213,985 -0.00(-0.66%)
Jun 13, 2017 0.5442 0.5948 0.5442 0.5900 165,862 +0.02(+4.17%)
Jun 12, 2017 0.5552 0.5779 0.5411 0.5664 135,656 +0.02(+4.46%)
Jun 09, 2017 0.5700 0.5726 0.5311 0.5422 44,072 -0.03(-4.88%)
Jun 08, 2017 0.5520 0.5700 0.5468 0.5700 63,597 +0.01(+2.22%)
Jun 07, 2017 0.5700 0.5900 0.5576 0.5576 80,262 -0.02(-3.03%)
Jun 06, 2017 0.5395 0.5812 0.5395 0.5750 128,625 +0.02(+3.73%)
Jun 05, 2017 0.5772 0.5772 0.5300 0.5543 43,023 -0.00(-0.88%)
Jun 02, 2017 0.5681 0.5867 0.5400 0.5592 95,557 -0.00(-0.14%)
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.