Golden Minerals Company (NY: AUMN )

0.4100 USD -0.0382 (-8.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.2600 0.2600 0.2403 0.2441 114,443 -0.01(-2.75%)
Sep 27, 2019 0.2562 0.2588 0.2480 0.2510 148,900 -0.01(-2.03%)
Sep 26, 2019 0.2625 0.2690 0.2550 0.2562 122,708 -0.01(-2.40%)
Sep 25, 2019 0.2830 0.2830 0.2625 0.2625 147,839 -0.01(-3.67%)
Sep 24, 2019 0.2769 0.2769 0.2619 0.2725 110,661 +0.00(+0.93%)
Sep 23, 2019 0.2700 0.2817 0.2650 0.2700 323,675 -0.01(-3.23%)
Sep 20, 2019 0.2525 0.2790 0.2440 0.2790 408,800 +0.03(+10.54%)
Sep 19, 2019 0.2500 0.2559 0.2500 0.2524 137,325 +0.00(+0.72%)
Sep 18, 2019 0.2563 0.2563 0.2500 0.2506 91,625 -0.00(-1.38%)
Sep 17, 2019 0.2530 0.2600 0.2525 0.2541 57,535 +0.00(+0.99%)
Sep 16, 2019 0.2625 0.2625 0.2500 0.2516 103,389 +0.00(+0.64%)
Sep 13, 2019 0.2589 0.2589 0.2480 0.2500 236,600 -0.01(-3.44%)
Sep 12, 2019 0.2794 0.2794 0.2500 0.2589 212,737 -0.01(-4.08%)
Sep 11, 2019 0.2700 0.2754 0.2521 0.2699 239,706 -0.00(-0.04%)
Sep 10, 2019 0.2539 0.2701 0.2539 0.2700 181,892 +0.02(+6.30%)
Sep 09, 2019 0.2480 0.2625 0.2480 0.2540 214,661 -0.00(-0.78%)
Sep 06, 2019 0.2601 0.2722 0.2511 0.2560 207,800 -0.00(-1.54%)
Sep 05, 2019 0.2800 0.2800 0.2500 0.2600 451,299 -0.03(-9.85%)
Sep 04, 2019 0.3000 0.3089 0.2780 0.2884 339,787 -0.01(-2.27%)
Sep 03, 2019 0.2800 0.3089 0.2740 0.2951 841,729 +0.02(+8.37%)
Aug 30, 2019 0.2580 0.2750 0.2580 0.2723 204,700 +0.01(+5.14%)
Aug 29, 2019 0.2700 0.2700 0.2580 0.2590 230,366 -0.01(-4.00%)
Aug 28, 2019 0.2700 0.2700 0.2480 0.2698 216,769 +0.01(+4.01%)
Aug 27, 2019 0.2625 0.2688 0.2400 0.2594 547,015 +0.01(+3.76%)
Aug 26, 2019 0.2688 0.2750 0.2400 0.2500 279,838 -0.02(-5.66%)
Aug 23, 2019 0.2600 0.2650 0.2401 0.2650 466,000 +0.02(+6.38%)
Aug 22, 2019 0.2500 0.2525 0.2434 0.2491 160,940 +0.00(+1.05%)
Aug 21, 2019 0.2499 0.2499 0.2430 0.2465 96,503 -0.00(-1.28%)
Aug 20, 2019 0.2500 0.2500 0.2400 0.2497 155,125 +0.01(+3.96%)
Aug 19, 2019 0.2500 0.2500 0.2389 0.2402 153,558 -0.01(-2.71%)
Aug 16, 2019 0.2620 0.2620 0.2389 0.2469 100,100 -0.01(-2.49%)
Aug 15, 2019 0.2600 0.2600 0.2420 0.2532 364,212 -0.00(-0.04%)
Aug 14, 2019 0.2450 0.2590 0.2350 0.2533 354,750 +0.01(+4.37%)
Aug 13, 2019 0.2500 0.2530 0.2360 0.2427 310,880 -0.01(-2.49%)
Aug 12, 2019 0.2400 0.2500 0.2400 0.2489 219,953 +0.01(+5.91%)
Aug 09, 2019 0.2500 0.2530 0.2350 0.2350 320,600 -0.00(-1.71%)
Aug 08, 2019 0.2400 0.2491 0.2300 0.2391 241,648 -0.00(-0.13%)
Aug 07, 2019 0.2500 0.2529 0.2350 0.2394 690,821 +0.00(+2.09%)
Aug 06, 2019 0.2450 0.2500 0.2301 0.2345 353,770 -0.01(-4.17%)
Aug 05, 2019 0.2325 0.2530 0.2289 0.2447 1,306,364 +0.02(+8.80%)
Aug 02, 2019 0.2251 0.2322 0.2100 0.2249 880,700 -0.00(-0.09%)
Aug 01, 2019 0.2320 0.2440 0.2251 0.2251 725,577 -0.01(-4.13%)
Jul 31, 2019 0.2500 0.2651 0.2348 0.2348 784,077 -0.01(-4.67%)
Jul 30, 2019 0.2475 0.2537 0.2400 0.2463 213,878 +0.01(+5.30%)
Jul 29, 2019 0.2550 0.2550 0.2311 0.2339 237,692 -0.01(-3.71%)
Jul 26, 2019 0.2520 0.2554 0.2300 0.2429 496,300 -0.00(-0.04%)
Jul 25, 2019 0.2600 0.2600 0.2347 0.2430 387,721 -0.00(-1.70%)
Jul 24, 2019 0.2400 0.2580 0.2400 0.2472 495,140 +0.01(+3.00%)
Jul 23, 2019 0.2300 0.2420 0.2226 0.2400 588,351 +0.01(+6.67%)
Jul 22, 2019 0.2400 0.2400 0.2200 0.2250 563,565 -0.00(-0.88%)
Jul 19, 2019 0.2300 0.2450 0.2234 0.2270 1,209,000 +0.00(+0.84%)
Jul 18, 2019 0.2390 0.2390 0.2150 0.2251 2,937,793 +0.00(+0.04%)
Jul 17, 2019 0.2600 0.2600 0.2200 0.2250 5,966,156 -0.11(-31.82%)
Jul 16, 2019 0.3200 0.3500 0.3200 0.3300 438,849 +0.02(+7.14%)
Jul 15, 2019 0.3000 0.3179 0.3000 0.3080 357,153 +0.01(+2.67%)
Jul 12, 2019 0.3040 0.3100 0.2986 0.3000 81,500 -0.00(-1.32%)
Jul 11, 2019 0.2993 0.3060 0.2967 0.3040 116,968 +0.01(+2.67%)
Jul 10, 2019 0.2900 0.3000 0.2800 0.2961 291,975 +0.02(+5.75%)
Jul 09, 2019 0.2837 0.2908 0.2800 0.2800 127,206 -0.00(-1.30%)
Jul 08, 2019 0.2900 0.3100 0.2801 0.2837 122,746 -0.01(-3.37%)
Jul 05, 2019 0.3100 0.3100 0.2801 0.2936 108,100 -0.02(-5.29%)
Jul 03, 2019 0.3100 0.3100 0.2888 0.3100 58,700 +0.00(+0.00%)
Jul 02, 2019 0.2900 0.3100 0.2800 0.3100 172,809 +0.03(+10.71%)
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.