Golden Minerals Company (NY: AUMN )

0.3334 -0.0189 (-5.36%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 0.3520 0.3640 0.3405 0.3523 344,618 -0.01(-2.68%)
Jul 01, 2022 0.3459 0.3800 0.3340 0.3620 619,156 +0.00(+1.32%)
Jun 30, 2022 0.3561 0.3639 0.3500 0.3573 400,172 +0.00(+0.65%)
Jun 29, 2022 0.3800 0.3850 0.3546 0.3550 425,258 -0.01(-3.82%)
Jun 28, 2022 0.3731 0.3822 0.3620 0.3691 274,451 -0.01(-1.39%)
Jun 27, 2022 0.3860 0.3860 0.3698 0.3743 394,291 -0.01(-1.50%)
Jun 24, 2022 0.3530 0.3800 0.3530 0.3800 310,196 +0.03(+7.04%)
Jun 23, 2022 0.3800 0.3840 0.3530 0.3550 336,777 -0.02(-6.13%)
Jun 22, 2022 0.3840 0.3889 0.3689 0.3782 224,130 +0.01(+2.41%)
Jun 21, 2022 0.3650 0.3781 0.3650 0.3693 163,407 +0.00(+1.26%)
Jun 17, 2022 0.3755 0.3863 0.3600 0.3647 448,203 -0.01(-2.30%)
Jun 16, 2022 0.3700 0.3893 0.3600 0.3733 520,579 +0.01(+3.12%)
Jun 15, 2022 0.3600 0.3866 0.3600 0.3620 203,764 +0.00(+0.56%)
Jun 14, 2022 0.3600 0.3800 0.3588 0.3600 323,674 -0.01(-1.67%)
Jun 13, 2022 0.3949 0.3973 0.3661 0.3661 324,985 -0.03(-7.32%)
Jun 10, 2022 0.3847 0.3950 0.3725 0.3950 208,230 +0.02(+4.91%)
Jun 09, 2022 0.3895 0.3998 0.3762 0.3765 189,825 -0.02(-4.71%)
Jun 08, 2022 0.3818 0.4000 0.3776 0.3951 199,950 +0.02(+3.97%)
Jun 07, 2022 0.3800 0.4000 0.3800 0.3800 359,437 -0.01(-1.40%)
Jun 06, 2022 0.3860 0.4000 0.3831 0.3854 206,723 -0.00(-0.98%)
Jun 03, 2022 0.3872 0.3992 0.3800 0.3892 342,541 -0.01(-2.51%)
Jun 02, 2022 0.3657 0.3996 0.3657 0.3992 257,751 +0.03(+7.98%)
Jun 01, 2022 0.3800 0.3850 0.3626 0.3697 442,506 -0.01(-2.63%)
May 31, 2022 0.4000 0.4009 0.3771 0.3797 206,903 -0.01(-2.62%)
May 27, 2022 0.3855 0.4000 0.3751 0.3899 205,080 +0.00(+0.98%)
May 26, 2022 0.3722 0.3943 0.3625 0.3861 319,574 +0.01(+3.04%)
May 25, 2022 0.3750 0.3800 0.3550 0.3747 234,842 +0.00(+0.32%)
May 24, 2022 0.3700 0.3900 0.3512 0.3735 414,429 -0.00(-0.37%)
May 23, 2022 0.3700 0.3900 0.3616 0.3749 249,923 +0.01(+2.71%)
May 20, 2022 0.3990 0.3990 0.3570 0.3650 376,427 -0.02(-6.17%)
May 19, 2022 0.3767 0.3918 0.3767 0.3890 189,438 +0.02(+4.26%)
May 18, 2022 0.3808 0.3900 0.3700 0.3731 254,563 -0.01(-3.32%)
May 17, 2022 0.3800 0.3894 0.3710 0.3859 105,502 +0.01(+4.02%)
May 16, 2022 0.4000 0.4000 0.3545 0.3710 306,108 -0.01(-2.45%)
May 13, 2022 0.3700 0.4000 0.3653 0.3803 433,831 +0.02(+5.64%)
May 12, 2022 0.3600 0.3737 0.3400 0.3600 723,571 -0.01(-3.02%)
May 11, 2022 0.3731 0.3900 0.3610 0.3712 359,185 -0.00(-1.30%)
May 10, 2022 0.3900 0.4000 0.3600 0.3761 719,926 -0.03(-6.98%)
May 09, 2022 0.4066 0.4248 0.3826 0.4043 813,808 -0.02(-3.72%)
May 06, 2022 0.4500 0.4500 0.4069 0.4199 275,002 -0.02(-4.57%)
May 05, 2022 0.4700 0.4749 0.4223 0.4400 724,929 -0.03(-5.86%)
May 04, 2022 0.4111 0.4674 0.4111 0.4674 562,680 +0.06(+14.00%)
May 03, 2022 0.4100 0.4335 0.4031 0.4100 176,325 +0.02(+4.41%)
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.