Golden Minerals Company (NY: AUMN )

0.4979 USD +0.0030 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.430 4.530 4.280 4.510 186,076 +0.32(+7.64%)
Jun 28, 2012 4.330 4.330 4.040 4.190 154,070 -0.20(-4.56%)
Jun 27, 2012 4.590 4.590 4.260 4.390 182,096 -0.18(-3.94%)
Jun 26, 2012 4.640 4.640 4.380 4.570 143,141 -0.09(-1.93%)
Jun 25, 2012 4.440 4.710 4.250 4.660 289,696 +0.21(+4.72%)
Jun 22, 2012 4.250 4.450 4.110 4.450 1,081,682 +0.26(+6.21%)
Jun 21, 2012 4.770 4.770 4.170 4.190 307,278 -0.65(-13.43%)
Jun 20, 2012 4.970 5.080 4.665 4.840 263,286 -0.15(-3.01%)
Jun 19, 2012 4.970 5.190 4.900 4.990 321,624 -0.01(-0.20%)
Jun 18, 2012 4.700 5.090 4.600 5.000 293,659 +0.32(+6.84%)
Jun 15, 2012 5.110 5.120 4.560 4.680 482,914 -0.38(-7.51%)
Jun 14, 2012 4.920 5.250 4.730 5.060 244,241 +0.13(+2.64%)
Jun 13, 2012 5.270 5.700 4.850 4.930 502,700 -0.32(-6.10%)
Jun 12, 2012 5.090 5.360 5.020 5.250 277,358 +0.17(+3.35%)
Jun 11, 2012 5.320 5.420 5.070 5.080 187,291 -0.24(-4.51%)
Jun 08, 2012 5.200 5.370 4.880 5.320 256,171 +0.01(+0.19%)
Jun 07, 2012 5.630 5.650 5.030 5.310 333,248 -0.28(-5.01%)
Jun 06, 2012 5.280 5.940 5.200 5.590 539,927 +0.27(+5.08%)
Jun 05, 2012 5.000 5.380 4.680 5.320 639,021 +0.28(+5.56%)
Jun 04, 2012 3.850 5.240 3.830 5.040 645,908 +1.33(+35.85%)
Jun 01, 2012 3.410 3.890 3.410 3.710 456,026 +0.23(+6.61%)
May 31, 2012 3.850 3.850 3.420 3.480 401,758 -0.25(-6.70%)
May 30, 2012 3.710 3.910 3.550 3.730 232,426 -0.07(-1.84%)
May 29, 2012 3.800 3.980 3.700 3.800 242,136 +0.10(+2.70%)
May 25, 2012 3.760 3.780 3.600 3.700 149,047 -0.04(-1.07%)
May 24, 2012 3.900 3.900 3.550 3.740 282,308 +0.03(+0.81%)
May 23, 2012 3.490 3.710 3.240 3.710 302,173 +0.18(+5.10%)
May 22, 2012 3.800 3.890 3.410 3.530 361,336 -0.31(-8.07%)
May 21, 2012 3.650 3.850 3.620 3.840 279,628 +0.22(+6.08%)
May 18, 2012 3.750 3.940 3.500 3.620 601,904 +0.23(+6.78%)
May 17, 2012 4.100 4.270 3.330 3.390 1,321,509 -0.66(-16.30%)
May 16, 2012 4.090 4.280 3.970 4.050 447,912 -0.13(-3.11%)
May 15, 2012 5.020 5.090 4.080 4.180 771,271 -0.88(-17.39%)
May 14, 2012 5.060 5.130 4.830 5.060 213,724 -0.18(-3.44%)
May 11, 2012 5.120 5.240 5.030 5.240 218,073 +0.07(+1.35%)
May 10, 2012 5.160 5.590 5.120 5.170 377,020 -0.24(-4.44%)
May 09, 2012 5.290 5.670 5.150 5.410 270,633 +0.00(+0.00%)
May 08, 2012 5.420 5.490 5.100 5.410 313,765 -0.27(-4.75%)
May 07, 2012 5.900 6.050 5.600 5.680 211,093 -0.37(-6.12%)
May 04, 2012 6.220 6.520 6.000 6.050 191,203 -0.23(-3.66%)
May 03, 2012 6.560 6.610 6.131 6.280 203,173 -0.34(-5.14%)
May 02, 2012 6.700 6.840 6.520 6.620 174,667 -0.35(-5.02%)
May 01, 2012 7.460 7.530 6.970 6.970 182,407 -0.50(-6.69%)
Apr 30, 2012 7.000 7.510 6.910 7.470 232,571 +0.40(+5.66%)
Apr 27, 2012 6.970 7.070 6.830 7.070 129,057 +0.16(+2.32%)
Apr 26, 2012 6.700 6.920 6.610 6.910 189,409 +0.22(+3.29%)
Apr 25, 2012 6.310 6.720 6.232 6.690 158,198 +0.39(+6.19%)
Apr 24, 2012 6.120 6.309 6.090 6.300 174,662 +0.21(+3.45%)
Apr 23, 2012 6.240 6.240 5.950 6.090 208,791 -0.24(-3.79%)
Apr 20, 2012 6.330 6.480 6.280 6.330 110,088 +0.04(+0.64%)
Apr 19, 2012 6.840 6.840 6.280 6.290 171,264 -0.17(-2.63%)
Apr 18, 2012 6.610 6.750 6.310 6.460 150,491 -0.24(-3.58%)
Apr 17, 2012 6.570 6.820 6.500 6.700 184,832 +0.18(+2.76%)
Apr 16, 2012 6.790 6.920 6.500 6.520 162,548 -0.40(-5.78%)
Apr 13, 2012 7.090 7.135 6.830 6.920 153,598 -0.24(-3.35%)
Apr 12, 2012 6.900 7.400 6.900 7.160 238,943 +0.10(+1.42%)
Apr 11, 2012 7.320 7.439 6.920 7.060 209,314 -0.18(-2.49%)
Apr 10, 2012 7.270 7.270 6.620 7.240 280,523 +0.24(+3.43%)
Apr 09, 2012 7.170 7.460 6.970 7.000 178,205 -0.27(-3.71%)
Apr 05, 2012 7.540 7.820 7.250 7.270 196,205 -0.33(-4.34%)
Apr 04, 2012 8.100 8.130 7.520 7.600 283,297 -0.76(-9.09%)
Apr 03, 2012 8.760 8.760 8.270 8.360 181,042 -0.26(-3.02%)
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.