Golden Minerals Company (NY: AUMN )

0.3890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 0.4519 0.4600 0.4307 0.4400 121,348 -0.01(-2.22%)
Mar 31, 2016 0.4434 0.4800 0.4434 0.4500 55,588 +0.01(+1.42%)
Mar 30, 2016 0.4400 0.4800 0.4399 0.4437 199,541 +0.01(+2.92%)
Mar 29, 2016 0.4000 0.4800 0.4000 0.4311 236,044 +0.04(+9.28%)
Mar 28, 2016 0.4290 0.4290 0.3900 0.3945 59,971 -0.03(-7.11%)
Mar 24, 2016 0.4300 0.4247 0.4247 0.4247 397,400 -0.01(-1.23%)
Mar 23, 2016 0.4130 0.4300 0.3900 0.4300 206,042 +0.00(+0.12%)
Mar 22, 2016 0.4575 0.4701 0.4200 0.4295 258,257 -0.01(-2.39%)
Mar 21, 2016 0.4471 0.4671 0.4300 0.4400 159,329 +0.00(+0.55%)
Mar 18, 2016 0.4800 0.4900 0.4350 0.4376 287,298 -0.02(-4.68%)
Mar 17, 2016 0.5000 0.5300 0.4535 0.4591 356,521 -0.03(-6.40%)
Mar 16, 2016 0.4480 0.5000 0.4400 0.4905 196,629 +0.03(+7.10%)
Mar 15, 2016 0.4601 0.4878 0.4500 0.4580 224,607 -0.01(-2.55%)
Mar 14, 2016 0.5031 0.5201 0.4560 0.4700 253,597 -0.05(-9.35%)
Mar 11, 2016 0.4860 0.5200 0.4513 0.5185 322,399 +0.02(+4.12%)
Mar 10, 2016 0.5000 0.5200 0.4833 0.4980 270,372 -0.00(-0.38%)
Mar 09, 2016 0.4851 0.5099 0.4550 0.4999 175,678 -0.00(-0.02%)
Mar 08, 2016 0.5150 0.5200 0.4800 0.5000 192,927 -0.02(-2.91%)
Mar 07, 2016 0.5000 0.5200 0.4671 0.5150 211,802 +0.03(+5.10%)
Mar 04, 2016 0.5200 0.5449 0.4585 0.4900 425,712 -0.01(-2.00%)
Mar 03, 2016 0.4600 0.5300 0.4600 0.5000 473,032 +0.06(+13.43%)
Mar 02, 2016 0.3700 0.4492 0.3605 0.4408 345,649 +0.07(+19.14%)
Mar 01, 2016 0.3600 0.3900 0.3504 0.3700 383,990 +0.01(+3.50%)
Feb 29, 2016 0.4500 0.4500 0.3575 0.3575 621,771 -0.10(-22.28%)
Feb 26, 2016 0.4900 0.5500 0.3900 0.4600 790,168 -0.08(-14.81%)
Feb 25, 2016 0.5300 0.5779 0.4954 0.5400 566,870 +0.01(+1.89%)
Feb 24, 2016 0.5600 0.6200 0.5300 0.5300 489,375 +0.01(+1.71%)
Feb 23, 2016 0.5341 0.5950 0.5138 0.5211 411,135 +0.01(+2.18%)
Feb 22, 2016 0.5900 0.5980 0.4786 0.5100 997,639 -0.09(-15.00%)
Feb 19, 2016 0.5880 0.6800 0.5700 0.6000 1,009,816 +0.04(+7.14%)
Feb 18, 2016 0.4879 0.5600 0.4879 0.5600 568,444 +0.10(+20.51%)
Feb 17, 2016 0.4400 0.4800 0.4400 0.4647 276,169 +0.02(+5.61%)
Feb 16, 2016 0.3700 0.5000 0.3601 0.4400 1,053,715 +0.06(+17.05%)
Feb 12, 2016 0.2700 0.3759 0.3759 0.3759 525,200 +0.08(+25.30%)
Feb 11, 2016 0.2500 0.3000 0.2385 0.3000 509,145 +0.07(+30.43%)
Feb 10, 2016 0.2200 0.2400 0.2100 0.2300 93,445 +0.01(+2.40%)
Feb 09, 2016 0.2330 0.2446 0.2040 0.2246 194,371 -0.01(-3.19%)
Feb 08, 2016 0.1930 0.2400 0.1930 0.2320 368,540 +0.04(+20.21%)
Feb 05, 2016 0.1900 0.2000 0.1800 0.1930 58,088 +0.00(+1.58%)
Feb 04, 2016 0.1900 0.1994 0.1800 0.1900 125,852 +0.00(+0.00%)
Feb 03, 2016 0.1800 0.1942 0.1746 0.1900 196,658 +0.01(+7.34%)
Feb 02, 2016 0.1889 0.1889 0.1770 0.1770 34,536 -0.00(-1.67%)
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.