Golden Minerals Company (NY: AUMN )

0.5390 USD +0.0091 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.5700 0.6600 0.5661 0.6511 1,109,887 +0.10(+17.27%)
Jun 29, 2016 0.5700 0.5850 0.5551 0.5552 631,974 +0.01(+0.95%)
Jun 28, 2016 0.5500 0.5500 0.5032 0.5500 393,312 +0.01(+1.85%)
Jun 27, 2016 0.5500 0.5815 0.5385 0.5400 564,905 -0.01(-1.82%)
Jun 24, 2016 0.6025 0.6044 0.5300 0.5500 1,723,897 +0.03(+5.57%)
Jun 23, 2016 0.5550 0.5550 0.5201 0.5210 246,454 -0.03(-5.20%)
Jun 22, 2016 0.5102 0.5496 0.5102 0.5496 357,211 +0.03(+5.67%)
Jun 21, 2016 0.5297 0.5400 0.5103 0.5201 412,027 -0.03(-5.44%)
Jun 20, 2016 0.5400 0.5680 0.5021 0.5500 903,857 -0.04(-6.45%)
Jun 17, 2016 0.5400 0.5900 0.5257 0.5879 1,076,484 +0.06(+11.22%)
Jun 16, 2016 0.5400 0.6200 0.5202 0.5286 2,360,163 +0.00(+0.42%)
Jun 15, 2016 0.4700 0.5290 0.4500 0.5264 806,286 +0.07(+14.43%)
Jun 14, 2016 0.4870 0.4900 0.4300 0.4600 795,330 -0.03(-5.54%)
Jun 13, 2016 0.4700 0.4900 0.4425 0.4870 776,362 +0.03(+5.87%)
Jun 10, 2016 0.4600 0.4900 0.4205 0.4600 907,441 -0.00(-0.71%)
Jun 09, 2016 0.4878 0.4901 0.4257 0.4633 821,736 -0.02(-4.02%)
Jun 08, 2016 0.5000 0.5607 0.4800 0.4827 1,968,966 +0.05(+10.79%)
Jun 07, 2016 0.3700 0.4652 0.3622 0.4357 1,770,778 +0.08(+23.08%)
Jun 06, 2016 0.3750 0.3897 0.3500 0.3540 427,070 -0.02(-4.32%)
Jun 03, 2016 0.3448 0.4010 0.3401 0.3700 746,733 +0.05(+15.62%)
Jun 02, 2016 0.3300 0.3460 0.3102 0.3200 351,106 -0.01(-3.03%)
Jun 01, 2016 0.3486 0.3486 0.3150 0.3300 584,917 +0.00(+0.00%)
May 31, 2016 0.3800 0.4246 0.3300 0.3300 913,150 -0.04(-10.81%)
May 27, 2016 0.3900 0.3700 0.3700 0.3700 192,600 -0.03(-6.33%)
May 26, 2016 0.4000 0.4200 0.3800 0.3950 304,417 +0.01(+1.59%)
May 25, 2016 0.3700 0.4001 0.3700 0.3888 296,346 +0.01(+2.32%)
May 24, 2016 0.3800 0.3935 0.3701 0.3800 321,985 +0.00(+0.03%)
May 23, 2016 0.3800 0.3900 0.3645 0.3799 359,668 -0.00(-0.76%)
May 20, 2016 0.4050 0.4150 0.3666 0.3828 652,801 -0.04(-8.86%)
May 19, 2016 0.4600 0.4872 0.3867 0.4200 1,273,089 -0.06(-12.50%)
May 18, 2016 0.4720 0.4981 0.4579 0.4800 695,287 +0.01(+2.13%)
May 17, 2016 0.4800 0.4800 0.4607 0.4700 296,383 -0.01(-2.06%)
May 16, 2016 0.4936 0.4936 0.4701 0.4799 458,392 +0.01(+3.09%)
May 13, 2016 0.4588 0.4947 0.4588 0.4655 283,047 +0.01(+1.20%)
May 12, 2016 0.4751 0.4861 0.4486 0.4600 374,365 -0.03(-5.37%)
May 11, 2016 0.5000 0.5300 0.4627 0.4861 528,061 +0.00(+0.23%)
May 10, 2016 0.4581 0.5001 0.4401 0.4850 702,992 +0.02(+3.19%)
May 09, 2016 0.4939 0.5000 0.4505 0.4700 739,419 -0.01(-2.08%)
May 06, 2016 0.5400 0.5400 0.4800 0.4800 731,145 -0.02(-4.00%)
May 05, 2016 0.5700 0.6090 0.4900 0.5000 915,031 -0.05(-9.09%)
May 04, 2016 0.5400 0.5668 0.5200 0.5500 999,691 +0.03(+5.73%)
May 03, 2016 0.6900 0.6900 0.5100 0.5202 3,250,759 -0.22(-29.70%)
May 02, 2016 0.7600 0.7800 0.7000 0.7400 521,800 -0.03(-3.92%)
Apr 29, 2016 0.8600 0.8700 0.7700 0.7702 590,006 -0.08(-9.94%)
Apr 28, 2016 0.8200 0.8600 0.8007 0.8552 292,774 +0.04(+4.29%)
Apr 27, 2016 0.8199 0.8200 0.7589 0.8200 248,386 +0.02(+3.12%)
Apr 26, 2016 0.7700 0.7988 0.7400 0.7952 195,039 +0.06(+7.46%)
Apr 25, 2016 0.7990 0.7998 0.7300 0.7400 371,010 -0.06(-7.33%)
Apr 22, 2016 0.8100 0.8399 0.7400 0.7985 776,765 +0.02(+2.37%)
Apr 21, 2016 0.8200 0.8200 0.7524 0.7800 315,719 +0.02(+2.63%)
Apr 20, 2016 0.8190 0.8200 0.7484 0.7600 342,940 -0.02(-2.56%)
Apr 19, 2016 0.8000 0.8200 0.7550 0.7800 462,782 +0.04(+5.41%)
Apr 18, 2016 0.7700 0.7700 0.7000 0.7400 324,323 +0.03(+4.67%)
Apr 15, 2016 0.7700 0.7700 0.6757 0.7070 405,621 -0.01(-1.63%)
Apr 14, 2016 0.7100 0.7499 0.6700 0.7187 571,168 -0.05(-6.66%)
Apr 13, 2016 0.7800 0.8400 0.7310 0.7700 501,729 -0.01(-1.28%)
Apr 12, 2016 0.8000 0.9000 0.7600 0.7800 1,319,153 +0.03(+4.00%)
Apr 11, 2016 0.6402 0.9400 0.6401 0.7500 3,259,310 +0.22(+41.51%)
Apr 08, 2016 0.4900 0.5500 0.4800 0.5300 494,354 +0.07(+14.77%)
Apr 07, 2016 0.4800 0.5150 0.4618 0.4618 230,886 +0.00(+0.39%)
Apr 06, 2016 0.4666 0.4800 0.4600 0.4600 109,761 -0.00(-0.02%)
Apr 05, 2016 0.4501 0.4700 0.4500 0.4601 124,268 +0.03(+5.77%)
Apr 04, 2016 0.4366 0.4400 0.4300 0.4350 70,435 -0.01(-1.14%)
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.