Golden Minerals Company (NY: AUMN )

0.4949 USD -0.0001 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.3564 0.3012 0.3416 510,334 +0.04(+13.79%)
Jun 28, 2018 0.3101 0.3500 0.2950 0.3002 143,468 -0.01(-3.78%)
Jun 27, 2018 0.3200 0.3300 0.3101 0.3120 203,646 -0.01(-3.44%)
Jun 26, 2018 0.3201 0.3459 0.3147 0.3231 104,594 -0.01(-3.55%)
Jun 25, 2018 0.3384 0.3600 0.3330 0.3350 142,024 +0.00(+0.93%)
Jun 22, 2018 0.3152 0.3321 0.3102 0.3319 244,800 +0.01(+3.95%)
Jun 21, 2018 0.3250 0.3250 0.3110 0.3193 222,530 -0.01(-2.50%)
Jun 20, 2018 0.3500 0.3503 0.3216 0.3275 307,712 -0.02(-6.43%)
Jun 19, 2018 0.3655 0.3729 0.3500 0.3500 147,655 -0.02(-4.24%)
Jun 18, 2018 0.3650 0.3739 0.3600 0.3655 437,310 -0.00(-1.24%)
Jun 15, 2018 0.3800 0.3700 0.3701 148,323 -0.01(-2.61%)
Jun 14, 2018 0.3720 0.3989 0.3720 0.3800 133,208 -0.00(-0.94%)
Jun 13, 2018 0.3710 0.3860 0.3700 0.3836 140,817 +0.01(+3.68%)
Jun 12, 2018 0.3780 0.3830 0.3700 0.3700 67,407 -0.01(-1.33%)
Jun 11, 2018 0.3780 0.3845 0.3750 0.3750 109,712 -0.00(-0.42%)
Jun 08, 2018 0.3850 0.3850 0.3766 0.3766 61,278 -0.00(-0.84%)
Jun 07, 2018 0.3850 0.3945 0.3775 0.3798 65,106 -0.00(-0.05%)
Jun 06, 2018 0.3800 0.3800 48,911 -0.01(-2.84%)
Jun 05, 2018 0.3910 0.3979 0.3826 0.3911 80,189 +0.01(+2.25%)
Jun 04, 2018 0.3860 0.4140 0.3775 0.3825 315,487 -0.02(-4.38%)
Jun 01, 2018 0.3900 0.4000 0.3768 0.4000 56,698 +0.01(+2.43%)
May 31, 2018 0.4080 0.4080 0.3900 0.3905 34,622 +0.00(+0.64%)
May 30, 2018 0.3900 0.4099 0.3880 0.3880 66,123 -0.00(-0.51%)
May 29, 2018 0.4000 0.4053 0.3757 0.3900 196,437 -0.02(-3.77%)
May 25, 2018 0.4053 0.4053 0.4053 0 +0.01(+2.83%)
May 24, 2018 0.4041 0.4051 0.3900 0.3942 102,557 -0.01(-2.46%)
May 23, 2018 0.4000 0.4073 0.4000 0.4041 32,943 +0.00(+0.65%)
May 22, 2018 0.4020 0.4100 0.4000 0.4015 71,127 -0.00(-0.17%)
May 21, 2018 0.4099 0.4150 0.4000 0.4022 97,841 -0.01(-1.88%)
May 18, 2018 0.4150 0.4205 0.4000 0.4099 198,554 -0.01(-1.23%)
May 17, 2018 0.4100 0.4151 0.4000 0.4150 110,999 +0.01(+2.47%)
May 16, 2018 0.4055 0.4118 0.4050 0.4050 60,492 -0.00(-0.77%)
May 15, 2018 0.4130 0.4131 0.4055 0.4081 103,905 -0.01(-2.22%)
May 14, 2018 0.4200 0.4250 0.4151 0.4174 59,929 -0.00(-0.62%)
May 11, 2018 0.4200 0.4200 0.4101 0.4200 107,598 +0.01(+1.94%)
May 10, 2018 0.4203 0.4203 0.4101 0.4120 76,032 -0.00(-0.68%)
May 09, 2018 0.4100 0.4300 0.4080 0.4148 123,552 +0.00(+0.63%)
May 08, 2018 0.4100 0.4200 0.4100 0.4122 46,920 +0.00(+0.54%)
May 07, 2018 0.4450 0.4450 0.4100 0.4100 58,122 -0.03(-6.82%)
May 04, 2018 0.4125 0.4400 0.4125 0.4400 143,812 +0.03(+6.87%)
May 03, 2018 0.4259 0.4259 0.4106 0.4117 23,590 -0.01(-1.29%)
May 02, 2018 0.4010 0.4259 0.4000 0.4171 144,213 +0.01(+1.76%)
May 01, 2018 0.4090 0.4147 0.4000 0.4099 61,729 +0.00(+0.71%)
Apr 30, 2018 0.4200 0.4200 0.4010 0.4070 46,406 -0.00(-0.49%)
Apr 27, 2018 0.4000 0.4130 0.4000 0.4090 69,150 +0.00(+0.86%)
Apr 26, 2018 0.4070 0.4150 0.4022 0.4055 47,973 -0.00(-0.15%)
Apr 25, 2018 0.4250 0.4256 0.4001 0.4061 174,313 -0.01(-3.56%)
Apr 24, 2018 0.4310 0.4474 0.4200 0.4211 128,627 -0.02(-4.73%)
Apr 23, 2018 0.4326 0.4496 0.4100 0.4420 101,096 +0.02(+5.21%)
Apr 20, 2018 0.4401 0.4501 0.4126 0.4201 56,387 -0.03(-6.62%)
Apr 19, 2018 0.4500 0.4600 0.4402 0.4499 43,439 +0.01(+3.14%)
Apr 18, 2018 0.4400 0.4497 0.4251 0.4362 139,155 -0.00(-0.86%)
Apr 17, 2018 0.4400 0.4400 0.4150 0.4400 53,580 +0.00(+0.48%)
Apr 16, 2018 0.4379 0.4400 0.4080 0.4379 129,679 +0.01(+1.91%)
Apr 13, 2018 0.4373 0.4450 0.4102 0.4297 91,265 -0.01(-2.34%)
Apr 12, 2018 0.4400 0.4449 0.4300 0.4400 33,379 +0.00(+0.00%)
Apr 11, 2018 0.4300 0.4444 0.4300 0.4400 121,769 +0.01(+1.38%)
Apr 10, 2018 0.4300 0.4340 0.4189 0.4340 40,819 +0.01(+1.97%)
Apr 09, 2018 0.4150 0.4300 0.4103 0.4256 100,137 +0.01(+2.55%)
Apr 06, 2018 0.4190 0.4380 0.4100 0.4150 85,417 +0.00(+0.17%)
Apr 05, 2018 0.4056 0.4190 0.4020 0.4143 44,314 +0.01(+1.30%)
Apr 04, 2018 0.4151 0.4186 0.4020 0.4090 41,840 -0.00(-0.22%)
Apr 03, 2018 0.4210 0.4250 0.4099 0.4099 125,017 -0.01(-2.87%)
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.