Golden Minerals Company (NY: AUMN )

0.4482 USD +0.0082 (+1.86%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 0.2800 0.2800 0.2500 0.2780 62,244 +0.01(+2.58%)
Sep 29, 2015 0.2750 0.2940 0.2618 0.2710 45,433 -0.00(-1.45%)
Sep 28, 2015 0.2800 0.2990 0.2700 0.2750 42,785 -0.01(-1.79%)
Sep 25, 2015 0.2760 0.3000 0.2760 0.2800 7,087 +0.01(+1.82%)
Sep 24, 2015 0.2721 0.2993 0.2721 0.2750 43,377 -0.01(-1.79%)
Sep 23, 2015 0.2999 0.3000 0.2738 0.2800 35,464 -0.01(-3.45%)
Sep 22, 2015 0.3000 0.3000 0.2751 0.2900 76,987 -0.02(-5.10%)
Sep 21, 2015 0.3127 0.3195 0.2900 0.3056 28,399 -0.01(-4.41%)
Sep 18, 2015 0.3069 0.3197 0.2800 0.3197 41,810 +0.01(+4.48%)
Sep 17, 2015 0.3001 0.3100 0.2801 0.3060 53,182 -0.00(-0.65%)
Sep 16, 2015 0.2900 0.3284 0.2800 0.3080 119,111 +0.01(+2.70%)
Sep 15, 2015 0.2838 0.3061 0.2838 0.2999 39,933 -0.01(-3.26%)
Sep 14, 2015 0.3001 0.3150 0.2922 0.3100 27,868 +0.00(+0.03%)
Sep 11, 2015 0.2950 0.3190 0.2844 0.3099 31,525 -0.00(-0.03%)
Sep 10, 2015 0.3050 0.3112 0.2950 0.3100 77,550 +0.01(+1.64%)
Sep 09, 2015 0.3000 0.3100 0.2982 0.3050 54,947 +0.01(+4.31%)
Sep 08, 2015 0.2923 0.3100 0.2923 0.2924 116,128 -0.01(-2.53%)
Sep 04, 2015 0.3000 0.3000 0.3000 0.3000 40,700 +0.00(+0.50%)
Sep 03, 2015 0.2950 0.3300 0.2950 0.2985 70,690 -0.00(-0.50%)
Sep 02, 2015 0.3190 0.3301 0.2990 0.3000 98,291 -0.01(-4.52%)
Sep 01, 2015 0.3277 0.3400 0.3010 0.3142 140,161 -0.03(-7.59%)
Aug 31, 2015 0.3239 0.3400 0.3052 0.3400 83,260 +0.02(+6.58%)
Aug 28, 2015 0.2905 0.3500 0.2905 0.3190 138,154 +0.02(+6.33%)
Aug 27, 2015 0.2961 0.3199 0.2924 0.3000 29,589 -0.00(-0.17%)
Aug 26, 2015 0.3000 0.3119 0.2900 0.3005 73,393 +0.00(+0.17%)
Aug 25, 2015 0.3275 0.3413 0.3000 0.3000 70,582 -0.03(-7.69%)
Aug 24, 2015 0.3100 0.3368 0.3000 0.3250 92,139 -0.01(-1.52%)
Aug 21, 2015 0.3487 0.3487 0.3300 0.3300 115,691 -0.02(-5.36%)
Aug 20, 2015 0.3539 0.3579 0.3350 0.3487 65,394 -0.00(-0.37%)
Aug 19, 2015 0.3610 0.3617 0.3500 0.3500 50,704 -0.01(-1.82%)
Aug 18, 2015 0.3333 0.4178 0.3028 0.3565 285,929 +0.02(+6.42%)
Aug 17, 2015 0.3519 0.3600 0.3000 0.3350 151,456 -0.01(-1.59%)
Aug 14, 2015 0.3060 0.3500 0.3060 0.3404 104,904 +0.02(+6.88%)
Aug 13, 2015 0.3180 0.3200 0.3018 0.3185 91,879 +0.02(+5.05%)
Aug 12, 2015 0.2889 0.3032 0.2889 0.3032 105,269 +0.02(+6.54%)
Aug 11, 2015 0.2875 0.3000 0.2800 0.2846 37,116 -0.00(-1.01%)
Aug 10, 2015 0.2880 0.3000 0.2812 0.2875 33,756 +0.00(+0.88%)
Aug 07, 2015 0.2864 0.2864 0.2700 0.2850 35,546 +0.00(+1.79%)
Aug 06, 2015 0.2800 0.2900 0.2700 0.2800 14,437 +0.01(+1.82%)
Aug 05, 2015 0.2750 0.2921 0.2750 0.2750 39,261 -0.01(-1.82%)
Aug 04, 2015 0.3031 0.3100 0.2750 0.2801 91,395 -0.03(-9.65%)
Aug 03, 2015 0.3080 0.3200 0.3000 0.3100 35,946 +0.00(+0.00%)
Jul 31, 2015 0.3046 0.3189 0.2900 0.3100 47,104 +0.02(+6.86%)
Jul 30, 2015 0.3100 0.3100 0.2900 0.2901 144,460 -0.02(-6.42%)
Jul 29, 2015 0.2900 0.3143 0.2899 0.3100 137,513 +0.02(+7.83%)
Jul 28, 2015 0.2780 0.3100 0.2700 0.2875 105,658 +0.01(+2.68%)
Jul 27, 2015 0.2690 0.3045 0.2459 0.2800 119,337 +0.02(+5.66%)
Jul 24, 2015 0.2500 0.2700 0.2450 0.2650 214,961 +0.01(+5.96%)
Jul 23, 2015 0.2702 0.2818 0.2300 0.2501 489,981 -0.04(-13.76%)
Jul 22, 2015 0.3197 0.3197 0.2633 0.2900 101,810 -0.02(-6.45%)
Jul 21, 2015 0.3150 0.3290 0.3100 0.3100 45,650 -0.03(-7.85%)
Jul 20, 2015 0.3399 0.3399 0.3108 0.3364 162,510 -0.00(-1.06%)
Jul 17, 2015 0.3377 0.3490 0.3320 0.3400 101,248 -0.01(-2.27%)
Jul 16, 2015 0.3529 0.3529 0.3330 0.3479 50,243 +0.01(+2.32%)
Jul 15, 2015 0.3460 0.3610 0.3311 0.3400 42,697 -0.01(-2.86%)
Jul 14, 2015 0.3600 0.3680 0.3384 0.3500 66,247 -0.01(-2.78%)
Jul 13, 2015 0.3750 0.3800 0.3487 0.3600 193,636 -0.02(-4.38%)
Jul 10, 2015 0.3869 0.3900 0.3710 0.3765 77,580 +0.01(+2.03%)
Jul 09, 2015 0.3600 0.3900 0.3600 0.3690 71,339 +0.01(+2.61%)
Jul 08, 2015 0.3550 0.3690 0.3405 0.3596 30,150 +0.01(+2.77%)
Jul 07, 2015 0.3520 0.3749 0.3300 0.3499 120,975 -0.00(-1.21%)
Jul 06, 2015 0.3398 0.3879 0.3375 0.3542 47,191 -0.01(-2.93%)
Jul 02, 2015 0.3600 0.3649 0.3649 0.3649 39,000 +0.01(+2.79%)
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.