Golden Minerals Company (NY: AUMN )

0.4130 USD -0.0030 (-0.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.780 7.120 6.670 6.880 588,989 +0.46(+7.17%)
Nov 29, 2011 6.130 6.600 6.100 6.420 324,230 +0.28(+4.56%)
Nov 28, 2011 6.430 6.663 6.060 6.140 535,081 +0.08(+1.32%)
Nov 25, 2011 6.260 6.319 6.060 6.060 140,037 -0.25(-3.96%)
Nov 23, 2011 6.450 6.540 6.171 6.310 279,609 -0.18(-2.77%)
Nov 22, 2011 6.640 6.720 6.400 6.490 370,485 -0.17(-2.55%)
Nov 21, 2011 7.200 7.240 6.610 6.660 372,192 -0.45(-6.33%)
Nov 18, 2011 6.930 7.240 6.920 7.110 245,078 +0.11(+1.57%)
Nov 17, 2011 6.900 7.170 6.800 7.000 279,807 -0.05(-0.71%)
Nov 16, 2011 7.400 7.400 7.000 7.050 308,151 -0.28(-3.82%)
Nov 15, 2011 7.720 7.720 7.210 7.330 312,757 -0.29(-3.81%)
Nov 14, 2011 8.050 8.160 7.560 7.620 185,672 -0.43(-5.34%)
Nov 11, 2011 7.640 8.170 7.640 8.050 228,634 +0.40(+5.23%)
Nov 10, 2011 7.750 8.000 7.200 7.650 211,397 -0.21(-2.67%)
Nov 09, 2011 8.500 8.500 7.810 7.860 328,280 -0.86(-9.86%)
Nov 08, 2011 8.410 8.820 8.335 8.720 254,804 +0.31(+3.69%)
Nov 07, 2011 8.390 8.620 8.090 8.410 220,629 +0.02(+0.24%)
Nov 04, 2011 8.760 8.770 8.200 8.390 222,941 -0.42(-4.77%)
Nov 03, 2011 7.720 8.910 7.530 8.810 361,582 +1.29(+17.15%)
Nov 02, 2011 7.460 7.642 7.300 7.520 246,354 +0.22(+3.01%)
Nov 01, 2011 6.690 7.380 6.600 7.300 355,295 +0.29(+4.14%)
Oct 31, 2011 7.410 7.710 7.010 7.010 304,247 -0.54(-7.15%)
Oct 28, 2011 7.480 7.750 7.160 7.550 267,494 +0.06(+0.80%)
Oct 27, 2011 7.510 7.610 7.270 7.490 397,827 +0.12(+1.63%)
Oct 26, 2011 7.610 7.840 7.290 7.370 297,275 -0.16(-2.12%)
Oct 25, 2011 7.850 7.870 7.260 7.530 411,185 -0.15(-1.95%)
Oct 24, 2011 7.670 8.050 7.500 7.680 280,518 +0.06(+0.79%)
Oct 21, 2011 7.490 7.729 7.320 7.620 176,706 +0.26(+3.53%)
Oct 20, 2011 7.600 7.720 7.170 7.360 174,358 -0.30(-3.92%)
Oct 19, 2011 8.450 8.450 7.614 7.660 150,605 -0.87(-10.20%)
Oct 18, 2011 7.770 8.630 7.430 8.530 215,361 +0.59(+7.43%)
Oct 17, 2011 8.940 8.940 7.920 7.940 222,035 -0.99(-11.09%)
Oct 14, 2011 8.940 8.950 8.550 8.930 122,449 +0.25(+2.88%)
Oct 13, 2011 8.920 9.060 8.350 8.680 152,936 -0.45(-4.93%)
Oct 12, 2011 8.640 9.390 8.450 9.130 399,270 +0.79(+9.47%)
Oct 11, 2011 8.000 8.410 7.840 8.340 208,734 +0.20(+2.46%)
Oct 10, 2011 7.370 8.190 7.370 8.140 255,028 +0.93(+12.90%)
Oct 07, 2011 7.870 7.910 7.150 7.210 185,677 -0.44(-5.75%)
Oct 06, 2011 7.520 7.650 7.380 7.650 237,449 +0.38(+5.23%)
Oct 05, 2011 6.860 7.300 6.700 7.270 277,880 +0.46(+6.75%)
Oct 04, 2011 6.980 7.030 6.140 6.810 378,339 -0.23(-3.27%)
Oct 03, 2011 7.480 7.780 7.040 7.040 264,501 -0.40(-5.38%)
Sep 30, 2011 7.690 7.720 7.350 7.440 311,336 -0.37(-4.74%)
Sep 29, 2011 7.650 7.990 7.500 7.810 282,649 +0.10(+1.30%)
Sep 28, 2011 8.510 8.510 7.650 7.710 274,834 -0.75(-8.87%)
Sep 27, 2011 8.540 8.850 8.300 8.460 254,721 +0.17(+2.05%)
Sep 26, 2011 8.740 8.820 7.950 8.290 335,693 -0.41(-4.71%)
Sep 23, 2011 9.060 9.230 8.540 8.700 404,340 -0.56(-6.05%)
Sep 22, 2011 11.23 11.30 9.200 9.260 587,204 -2.60(-21.92%)
Sep 21, 2011 12.12 12.35 11.80 11.86 177,416 -0.27(-2.23%)
Sep 20, 2011 11.30 12.41 11.30 12.13 476,556 +0.74(+6.50%)
Sep 19, 2011 11.80 12.04 11.34 11.39 253,375 -0.52(-4.37%)
Sep 16, 2011 11.71 12.18 11.61 11.91 597,689 +0.21(+1.79%)
Sep 15, 2011 11.71 11.81 11.34 11.70 437,566 -0.51(-4.18%)
Sep 14, 2011 12.41 12.61 11.84 12.21 255,578 -0.24(-1.93%)
Sep 13, 2011 12.64 12.64 12.12 12.45 253,566 -0.12(-0.95%)
Sep 12, 2011 12.92 13.03 12.20 12.57 251,836 -0.39(-3.01%)
Sep 09, 2011 12.79 13.20 12.64 12.96 220,120 -0.01(-0.08%)
Sep 08, 2011 13.55 13.77 12.94 12.97 246,834 -0.70(-5.12%)
Sep 07, 2011 13.71 13.78 13.01 13.67 666,068 +0.12(+0.89%)
Sep 06, 2011 14.06 14.60 13.41 13.55 357,462 -0.39(-2.80%)
Sep 02, 2011 13.77 14.38 13.67 13.94 1,510,204 +0.16(+1.16%)
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.