Golden Minerals Company (NY: AUMN )

0.5560 USD -0.0032 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.3700 0.3880 0.3325 0.3516 45,188 -0.01(-2.33%)
Jun 29, 2015 0.3800 0.3933 0.3600 0.3600 64,503 -0.02(-5.71%)
Jun 26, 2015 0.3620 0.3818 0.3431 0.3818 30,396 +0.03(+9.09%)
Jun 25, 2015 0.3400 0.3799 0.3201 0.3500 220,840 +0.00(+0.00%)
Jun 24, 2015 0.4000 0.4000 0.3500 0.3500 250,411 -0.05(-12.50%)
Jun 23, 2015 0.3825 0.4000 0.3800 0.4000 46,148 +0.02(+3.90%)
Jun 22, 2015 0.4000 0.4000 0.3817 0.3850 54,387 -0.01(-3.53%)
Jun 19, 2015 0.3900 0.4025 0.3801 0.3991 36,482 +0.02(+4.75%)
Jun 18, 2015 0.3899 0.3900 0.3805 0.3810 55,454 +0.00(+0.18%)
Jun 17, 2015 0.3820 0.3989 0.3800 0.3803 135,658 -0.02(-4.90%)
Jun 16, 2015 0.3998 0.3999 0.3805 0.3999 59,041 +0.01(+1.89%)
Jun 15, 2015 0.3900 0.4000 0.3805 0.3925 108,682 -0.01(-1.88%)
Jun 12, 2015 0.4000 0.4001 0.3900 0.4000 83,913 +0.00(+0.00%)
Jun 11, 2015 0.4002 0.4099 0.4000 0.4000 24,932 -0.01(-2.44%)
Jun 10, 2015 0.4096 0.4126 0.3950 0.4100 75,368 +0.01(+3.27%)
Jun 09, 2015 0.4100 0.4245 0.3951 0.3970 109,611 -0.01(-1.24%)
Jun 08, 2015 0.4079 0.4199 0.4000 0.4020 50,819 +0.00(+0.45%)
Jun 05, 2015 0.4200 0.4090 0.4000 0.4002 68,400 -0.01(-2.15%)
Jun 04, 2015 0.4390 0.4490 0.4000 0.4090 132,918 +0.01(+2.22%)
Jun 03, 2015 0.4000 0.4300 0.4000 0.4001 37,517 -0.00(-0.02%)
Jun 02, 2015 0.4000 0.4273 0.3928 0.4002 22,904 -0.01(-2.39%)
Jun 01, 2015 0.4100 0.4400 0.3901 0.4100 165,610 -0.05(-10.87%)
May 29, 2015 0.4100 0.4600 0.3900 0.4600 393,696 +0.07(+17.80%)
May 28, 2015 0.4000 0.4181 0.3905 0.3905 26,714 -0.00(-1.14%)
May 27, 2015 0.3920 0.4100 0.3920 0.3950 16,595 -0.01(-1.25%)
May 26, 2015 0.3990 0.4098 0.3956 0.4000 14,813 -0.01(-2.44%)
May 22, 2015 0.3900 0.4100 0.4100 0.4100 16,700 +0.01(+2.47%)
May 21, 2015 0.4198 0.4199 0.4000 0.4001 49,806 -0.01(-2.41%)
May 20, 2015 0.4096 0.4199 0.4096 0.4100 38,781 +0.02(+5.10%)
May 19, 2015 0.4200 0.4305 0.3901 0.3901 139,942 -0.04(-9.28%)
May 18, 2015 0.4400 0.4500 0.4249 0.4300 76,290 -0.01(-2.27%)
May 15, 2015 0.4199 0.4400 0.4100 0.4400 75,509 +0.02(+5.92%)
May 14, 2015 0.4160 0.4400 0.3996 0.4154 138,177 +0.02(+3.85%)
May 13, 2015 0.4180 0.4295 0.4000 0.4000 48,828 +0.00(+0.00%)
May 12, 2015 0.4051 0.4154 0.4000 0.4000 79,787 -0.01(-1.26%)
May 11, 2015 0.4110 0.4371 0.4051 0.4051 35,935 -0.01(-1.44%)
May 08, 2015 0.4220 0.4220 0.4110 0.4110 24,993 +0.00(+0.24%)
May 07, 2015 0.4251 0.4371 0.4100 0.4100 43,371 -0.02(-4.65%)
May 06, 2015 0.4440 0.4450 0.4208 0.4300 25,932 +0.00(+0.00%)
May 05, 2015 0.4371 0.4371 0.4300 0.4300 18,806 -0.01(-1.62%)
May 04, 2015 0.4400 0.4400 0.4300 0.4371 25,541 +0.00(+0.00%)
May 01, 2015 0.4499 0.4500 0.4200 0.4371 72,193 +0.00(+0.00%)
Apr 30, 2015 0.4716 0.4716 0.4200 0.4371 100,364 -0.02(-4.98%)
Apr 29, 2015 0.4371 0.4898 0.4371 0.4600 217,386 +0.00(+0.00%)
Apr 28, 2015 0.4597 0.4600 0.4375 0.4600 130,173 +0.02(+4.55%)
Apr 27, 2015 0.4300 0.4550 0.4208 0.4400 59,623 +0.00(+0.00%)
Apr 24, 2015 0.4301 0.4400 0.4300 0.4400 41,085 +0.00(+0.66%)
Apr 23, 2015 0.4200 0.4371 0.4099 0.4371 65,901 +0.02(+4.07%)
Apr 22, 2015 0.4200 0.4300 0.4116 0.4200 32,607 +0.00(+0.00%)
Apr 21, 2015 0.4300 0.4300 0.4104 0.4200 58,170 -0.01(-1.18%)
Apr 20, 2015 0.4540 0.4540 0.4200 0.4250 79,447 -0.03(-6.39%)
Apr 17, 2015 0.4400 0.4540 0.4208 0.4540 48,630 +0.01(+1.75%)
Apr 16, 2015 0.4208 0.4540 0.4208 0.4462 58,215 +0.02(+3.77%)
Apr 15, 2015 0.4310 0.4500 0.4300 0.4300 44,009 -0.01(-1.15%)
Apr 14, 2015 0.4310 0.4500 0.4310 0.4350 23,621 -0.01(-1.14%)
Apr 13, 2015 0.4500 0.4694 0.4208 0.4400 41,099 -0.01(-1.12%)
Apr 10, 2015 0.4600 0.4700 0.4400 0.4450 88,301 -0.01(-1.11%)
Apr 09, 2015 0.4600 0.4600 0.4394 0.4500 28,460 +0.00(+0.00%)
Apr 08, 2015 0.4500 0.4600 0.4051 0.4500 108,681 +0.01(+2.27%)
Apr 07, 2015 0.4500 0.4500 0.4300 0.4400 25,287 -0.01(-1.12%)
Apr 06, 2015 0.4100 0.4500 0.4100 0.4450 59,472 +0.03(+5.95%)
Apr 02, 2015 0.4200 0.4200 0.4200 0.4200 45,500 +0.03(+7.64%)
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.