Golden Minerals Company (NY: AUMN )

0.3902 USD +0.0102 (+2.68%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.4295 0.4320 0.4126 0.4200 311,898 -0.01(-3.34%)
Sep 29, 2020 0.4304 0.4367 0.4299 0.4345 790,331 +0.00(+1.05%)
Sep 28, 2020 0.4220 0.4335 0.4112 0.4300 697,807 +0.02(+4.62%)
Sep 25, 2020 0.4150 0.4180 0.4032 0.4110 446,500 -0.00(-0.17%)
Sep 24, 2020 0.3911 0.4225 0.3809 0.4117 1,236,963 +0.01(+3.60%)
Sep 23, 2020 0.4143 0.4249 0.3911 0.3974 1,355,815 -0.02(-4.72%)
Sep 22, 2020 0.4234 0.4400 0.4143 0.4171 989,856 -0.01(-1.93%)
Sep 21, 2020 0.4501 0.4590 0.4200 0.4253 2,060,042 -0.03(-6.32%)
Sep 18, 2020 0.4800 0.4800 0.4500 0.4540 1,454,100 -0.01(-1.80%)
Sep 17, 2020 0.4500 0.4770 0.4420 0.4623 1,118,896 +0.00(+0.50%)
Sep 16, 2020 0.4700 0.4700 0.4600 0.4600 676,019 -0.00(-0.73%)
Sep 15, 2020 0.4701 0.4701 0.4500 0.4634 799,980 +0.00(+0.74%)
Sep 14, 2020 0.4600 0.4700 0.4500 0.4600 1,240,551 +0.02(+3.91%)
Sep 11, 2020 0.4598 0.4598 0.4400 0.4427 565,600 -0.01(-2.49%)
Sep 10, 2020 0.4699 0.4700 0.4513 0.4540 844,781 +0.00(+0.00%)
Sep 09, 2020 0.4300 0.4600 0.4330 0.4540 950,600 +0.02(+3.65%)
Sep 08, 2020 0.4479 0.4480 0.4290 0.4380 673,666 -0.01(-2.25%)
Sep 04, 2020 0.4400 0.4523 0.4201 0.4481 856,100 +0.00(+0.88%)
Sep 03, 2020 0.4500 0.4500 0.4260 0.4442 1,089,357 -0.00(-0.54%)
Sep 02, 2020 0.4601 0.4601 0.4396 0.4466 1,109,246 -0.01(-2.91%)
Sep 01, 2020 0.4700 0.4777 0.4556 0.4600 2,320,639 -0.01(-1.25%)
Aug 31, 2020 0.4600 0.4700 0.4550 0.4658 2,457,315 +0.01(+2.69%)
Aug 28, 2020 0.4400 0.4570 0.4300 0.4536 2,145,200 +0.03(+7.44%)
Aug 27, 2020 0.4400 0.4400 0.4110 0.4222 816,853 -0.00(-0.80%)
Aug 26, 2020 0.3900 0.4366 0.3900 0.4256 1,871,446 +0.03(+8.65%)
Aug 25, 2020 0.4100 0.4100 0.3900 0.3917 906,884 -0.01(-2.80%)
Aug 24, 2020 0.4240 0.4299 0.3932 0.4030 1,747,534 -0.02(-4.95%)
Aug 21, 2020 0.4300 0.4398 0.4215 0.4240 945,800 -0.02(-3.59%)
Aug 20, 2020 0.4320 0.4411 0.4260 0.4398 729,696 +0.00(+0.69%)
Aug 19, 2020 0.4400 0.4476 0.4244 0.4368 1,303,005 -0.01(-1.73%)
Aug 18, 2020 0.4650 0.4700 0.4355 0.4445 2,099,634 -0.01(-2.29%)
Aug 17, 2020 0.4405 0.4777 0.4227 0.4549 6,847,706 +0.04(+8.41%)
Aug 14, 2020 0.4400 0.4522 0.4196 0.4196 1,673,600 -0.03(-6.67%)
Aug 13, 2020 0.4288 0.4522 0.4288 0.4496 1,490,758 +0.02(+4.80%)
Aug 12, 2020 0.4300 0.4400 0.4200 0.4290 884,778 +0.00(+1.06%)
Aug 11, 2020 0.4301 0.4315 0.4150 0.4245 2,166,068 -0.02(-3.79%)
Aug 10, 2020 0.4500 0.4669 0.4371 0.4412 2,529,800 +0.01(+1.33%)
Aug 07, 2020 0.4585 0.4610 0.4233 0.4354 2,021,100 -0.02(-5.04%)
Aug 06, 2020 0.4925 0.5000 0.4522 0.4585 3,506,148 -0.02(-4.04%)
Aug 05, 2020 0.4600 0.4850 0.4600 0.4778 5,325,739 +0.03(+6.18%)
Aug 04, 2020 0.4400 0.4500 0.4300 0.4500 2,023,354 +0.02(+4.21%)
Aug 03, 2020 0.4317 0.4400 0.4130 0.4318 1,633,163 +0.00(+0.96%)
Jul 31, 2020 0.4150 0.4300 0.4100 0.4277 1,749,500 +0.02(+4.62%)
Jul 30, 2020 0.4200 0.4200 0.3867 0.4088 1,668,291 -0.01(-2.48%)
Jul 29, 2020 0.4195 0.4320 0.3870 0.4192 2,517,172 +0.00(+0.00%)
Jul 28, 2020 0.4300 0.4400 0.3980 0.4192 4,013,225 -0.02(-4.73%)
Jul 27, 2020 0.4600 0.4800 0.4400 0.4400 2,947,242 -0.01(-1.30%)
Jul 24, 2020 0.4611 0.4611 0.4293 0.4458 2,565,100 -0.00(-0.93%)
Jul 23, 2020 0.4600 0.4700 0.4400 0.4500 4,688,756 -0.01(-2.17%)
Jul 22, 2020 0.4300 0.4600 0.4300 0.4600 14,459,500 -0.09(-16.36%)
Jul 21, 2020 0.5800 0.5800 0.5500 0.5500 2,718,306 +0.00(+0.00%)
Jul 20, 2020 0.5200 0.5700 0.4900 0.5500 3,321,601 +0.06(+13.19%)
Jul 17, 2020 0.4800 0.4890 0.4601 0.4859 1,430,900 +0.02(+3.38%)
Jul 16, 2020 0.4800 0.4920 0.4570 0.4700 1,465,835 -0.01(-2.08%)
Jul 15, 2020 0.4700 0.4800 0.4400 0.4800 773,846 +0.03(+6.24%)
Jul 14, 2020 0.4307 0.4533 0.4288 0.4518 983,990 +0.02(+5.68%)
Jul 13, 2020 0.4610 0.4900 0.4275 0.4275 1,966,512 -0.00(-1.04%)
Jul 10, 2020 0.4500 0.4700 0.4300 0.4320 838,700 -0.01(-2.70%)
Jul 09, 2020 0.4900 0.4950 0.4266 0.4440 2,110,598 -0.02(-5.33%)
Jul 08, 2020 0.4843 0.4900 0.4606 0.4690 1,473,978 +0.02(+5.23%)
Jul 07, 2020 0.4270 0.4500 0.4173 0.4457 1,043,360 +0.02(+4.40%)
Jul 06, 2020 0.4300 0.4600 0.4211 0.4269 942,790 +0.01(+1.33%)
Jul 02, 2020 0.4400 0.4495 0.4075 0.4213 896,900 -0.00(-0.43%)
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.