Golden Minerals Company (NY: AUMN )

0.3890 +0.0159 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.2400 0.2546 0.2200 0.2324 1,779,294 -0.02(-6.63%)
Apr 29, 2020 0.2276 0.2489 0.2200 0.2489 2,237,083 +0.03(+12.37%)
Apr 28, 2020 0.2380 0.2380 0.2170 0.2215 1,251,513 -0.00(-1.12%)
Apr 27, 2020 0.2348 0.2348 0.2221 0.2240 862,522 +0.00(+0.49%)
Apr 24, 2020 0.2430 0.2437 0.2200 0.2229 1,276,000 -0.01(-3.09%)
Apr 23, 2020 0.2500 0.2544 0.2300 0.2300 857,674 -0.01(-5.08%)
Apr 22, 2020 0.2500 0.2565 0.2330 0.2423 814,408 +0.01(+4.04%)
Apr 21, 2020 0.2500 0.2500 0.2300 0.2329 511,179 -0.01(-4.35%)
Apr 20, 2020 0.2600 0.2600 0.2303 0.2435 1,577,765 -0.02(-8.80%)
Apr 17, 2020 0.2880 0.3085 0.2573 0.2670 597,900 -0.02(-7.32%)
Apr 16, 2020 0.2900 0.2997 0.2777 0.2881 294,714 +0.01(+2.49%)
Apr 15, 2020 0.3100 0.3149 0.2761 0.2811 552,496 -0.03(-9.32%)
Apr 14, 2020 0.3090 0.3270 0.2800 0.3100 1,495,094 +0.01(+3.33%)
Apr 13, 2020 0.2700 0.3085 0.2525 0.3000 1,150,876 +0.05(+17.97%)
Apr 09, 2020 0.2530 0.2625 0.2505 0.2543 396,500 +0.00(+1.72%)
Apr 08, 2020 0.2500 0.2550 0.2439 0.2500 72,757 +0.01(+2.59%)
Apr 07, 2020 0.2600 0.2600 0.2437 0.2437 212,542 -0.01(-3.26%)
Apr 06, 2020 0.2600 0.2600 0.2417 0.2519 384,108 -0.00(-0.40%)
Apr 03, 2020 0.2550 0.2600 0.2419 0.2529 209,400 +0.01(+2.22%)
Apr 02, 2020 0.2300 0.2550 0.2180 0.2474 587,138 +0.03(+14.86%)
Apr 01, 2020 0.2095 0.2222 0.2095 0.2154 214,393 +0.01(+2.52%)
Mar 31, 2020 0.2088 0.2200 0.2051 0.2101 241,641 +0.00(+0.53%)
Mar 30, 2020 0.2220 0.2309 0.2088 0.2090 397,401 -0.03(-10.68%)
Mar 27, 2020 0.2499 0.2499 0.2268 0.2340 292,000 -0.00(-1.10%)
Mar 26, 2020 0.2600 0.2600 0.2199 0.2366 698,241 +0.02(+7.55%)
Mar 25, 2020 0.2300 0.2400 0.2088 0.2200 497,218 +0.00(+0.46%)
Mar 24, 2020 0.2150 0.2222 0.2100 0.2190 528,115 +0.03(+13.47%)
Mar 23, 2020 0.1900 0.2200 0.1800 0.1930 455,650 -0.00(-0.97%)
Mar 20, 2020 0.2000 0.2200 0.1817 0.1949 280,500 +0.00(+0.05%)
Mar 19, 2020 0.1900 0.2000 0.1800 0.1948 512,790 +0.01(+5.30%)
Mar 18, 2020 0.2290 0.2350 0.1800 0.1850 506,363 -0.04(-17.41%)
Mar 17, 2020 0.1990 0.2300 0.1920 0.2240 583,148 +0.03(+16.79%)
Mar 16, 2020 0.1772 0.1989 0.1500 0.1918 772,176 +0.01(+8.30%)
Mar 13, 2020 0.1900 0.1990 0.1336 0.1771 1,258,500 -0.01(-4.32%)
Mar 12, 2020 0.2050 0.2181 0.1800 0.1851 1,041,192 -0.03(-14.31%)
Mar 11, 2020 0.2389 0.2389 0.2160 0.2160 168,036 -0.01(-6.13%)
Mar 10, 2020 0.2400 0.2400 0.2290 0.2301 400,237 +0.00(+0.04%)
Mar 09, 2020 0.2500 0.2500 0.2200 0.2300 443,392 -0.01(-6.05%)
Mar 06, 2020 0.2650 0.2700 0.2300 0.2448 365,200 -0.01(-5.04%)
Mar 05, 2020 0.2500 0.2600 0.2421 0.2578 164,010 +0.00(+1.86%)
Mar 04, 2020 0.2722 0.2722 0.2320 0.2531 396,815 -0.01(-2.28%)
Mar 03, 2020 0.2800 0.2800 0.2590 0.2590 768,297 +0.00(+0.86%)
Mar 02, 2020 0.2490 0.2600 0.2340 0.2568 800,362 +0.06(+29.11%)
Feb 28, 2020 0.2400 0.2510 0.1989 0.1989 1,806,600 -0.07(-26.33%)
Feb 27, 2020 0.3100 0.3100 0.2400 0.2700 892,247 -0.04(-11.74%)
Feb 26, 2020 0.3142 0.3283 0.2676 0.3059 689,231 -0.01(-2.83%)
Feb 25, 2020 0.3174 0.3230 0.3011 0.3148 622,899 -0.01(-3.44%)
Feb 24, 2020 0.3500 0.3550 0.3230 0.3260 1,114,681 -0.00(-1.36%)
Feb 21, 2020 0.3100 0.3369 0.3040 0.3305 819,000 +0.03(+10.17%)
Feb 20, 2020 0.3000 0.3100 0.2900 0.3000 526,557 +0.01(+3.45%)
Feb 19, 2020 0.2800 0.2930 0.2750 0.2900 709,767 +0.01(+4.50%)
Feb 18, 2020 0.2591 0.2800 0.2591 0.2775 559,657 +0.02(+7.10%)
Feb 14, 2020 0.2746 0.2746 0.2559 0.2591 148,200 -0.00(-0.96%)
Feb 13, 2020 0.2450 0.2646 0.2450 0.2616 132,286 +0.01(+5.83%)
Feb 12, 2020 0.2719 0.2719 0.2449 0.2472 205,379 -0.01(-4.56%)
Feb 11, 2020 0.2630 0.2639 0.2548 0.2590 53,527 -0.00(-1.63%)
Feb 10, 2020 0.2509 0.2747 0.2509 0.2633 205,148 +0.01(+3.17%)
Feb 07, 2020 0.2740 0.2740 0.2510 0.2552 185,400 -0.02(-7.06%)
Feb 06, 2020 0.2510 0.2780 0.2510 0.2746 408,245 +0.02(+9.75%)
Feb 05, 2020 0.2510 0.2525 0.2360 0.2502 372,657 -0.00(-0.71%)
Feb 04, 2020 0.2522 0.2613 0.2401 0.2520 417,237 -0.01(-3.52%)
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.