Golden Minerals Company (NY: AUMN )

0.4505 USD -0.0020 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.6100 0.6665 0.6100 0.6593 796,198 +0.04(+7.26%)
Mar 30, 2021 0.6300 0.6300 0.6050 0.6147 1,078,868 -0.02(-2.83%)
Mar 29, 2021 0.6675 0.6675 0.6257 0.6326 765,746 -0.04(-5.64%)
Mar 26, 2021 0.6407 0.6704 0.6350 0.6704 660,200 +0.03(+4.75%)
Mar 25, 2021 0.6600 0.6700 0.6100 0.6400 1,848,169 -0.04(-5.88%)
Mar 24, 2021 0.6900 0.6900 0.6600 0.6800 872,681 +0.01(+0.83%)
Mar 23, 2021 0.7321 0.7399 0.6610 0.6744 1,393,008 -0.07(-9.53%)
Mar 22, 2021 0.7700 0.7700 0.7260 0.7454 858,860 -0.02(-2.82%)
Mar 19, 2021 0.7472 0.7670 0.7151 0.7670 654,700 +0.02(+2.65%)
Mar 18, 2021 0.7390 0.7574 0.7251 0.7472 537,964 -0.02(-2.06%)
Mar 17, 2021 0.7300 0.7700 0.7050 0.7629 1,158,288 +0.01(+1.72%)
Mar 16, 2021 0.7500 0.7600 0.7200 0.7500 1,018,361 -0.00(-0.40%)
Mar 15, 2021 0.7211 0.7551 0.7153 0.7530 1,263,790 +0.04(+5.46%)
Mar 12, 2021 0.6900 0.7151 0.6800 0.7140 733,600 +0.00(+0.56%)
Mar 11, 2021 0.7000 0.7200 0.6900 0.7100 1,299,428 +0.01(+1.81%)
Mar 10, 2021 0.7000 0.7099 0.6628 0.6974 1,307,011 -0.01(-1.04%)
Mar 09, 2021 0.6972 0.7099 0.6800 0.7047 1,482,479 +0.03(+5.18%)
Mar 08, 2021 0.6891 0.7035 0.6380 0.6700 2,307,037 -0.02(-2.36%)
Mar 05, 2021 0.6625 0.6897 0.6302 0.6862 1,938,500 +0.03(+3.97%)
Mar 04, 2021 0.7400 0.7400 0.6500 0.6600 3,813,243 -0.10(-13.16%)
Mar 03, 2021 0.7800 0.7900 0.7500 0.7600 1,336,885 -0.04(-5.00%)
Mar 02, 2021 0.7570 0.8000 0.7500 0.8000 1,464,506 +0.04(+5.82%)
Mar 01, 2021 0.7881 0.7999 0.7500 0.7560 1,508,941 -0.02(-1.95%)
Feb 26, 2021 0.7700 0.7866 0.7350 0.7710 1,725,200 -0.03(-3.49%)
Feb 25, 2021 0.8300 0.8431 0.7700 0.7989 2,510,579 -0.05(-6.01%)
Feb 24, 2021 0.8000 0.8700 0.8000 0.8500 1,811,675 +0.01(+0.70%)
Feb 23, 2021 0.7998 0.8500 0.7200 0.8441 4,737,529 +0.01(+0.63%)
Feb 22, 2021 0.8400 0.8700 0.8205 0.8388 5,250,912 +0.01(+1.66%)
Feb 19, 2021 0.8300 0.8382 0.8050 0.8251 2,711,800 -0.00(-0.59%)
Feb 18, 2021 0.9200 0.9200 0.8100 0.8300 2,962,801 -0.08(-8.41%)
Feb 17, 2021 0.9250 0.9250 0.8825 0.9062 2,581,114 -0.04(-4.61%)
Feb 16, 2021 0.9500 0.9500 0.9200 0.9500 2,660,529 -0.01(-0.66%)
Feb 12, 2021 0.9369 0.9698 0.9200 0.9563 2,822,100 -0.00(-0.26%)
Feb 11, 2021 0.9899 1.010 0.9250 0.9588 7,435,416 -0.01(-1.46%)
Feb 10, 2021 0.9700 0.9889 0.9002 0.9730 7,625,587 +0.07(+8.14%)
Feb 09, 2021 0.8750 0.9100 0.8692 0.8998 2,849,329 +0.04(+4.63%)
Feb 08, 2021 0.8900 0.9000 0.8500 0.8600 3,032,001 -0.01(-1.60%)
Feb 05, 2021 0.8300 0.8948 0.8200 0.8740 2,699,000 +0.05(+6.59%)
Feb 04, 2021 0.8500 0.8500 0.8000 0.8200 3,769,422 -0.05(-5.82%)
Feb 03, 2021 0.9000 0.9025 0.8300 0.8707 2,780,440 -0.03(-3.09%)
Feb 02, 2021 0.9298 0.9298 0.7825 0.8985 7,618,109 -0.10(-10.15%)
Feb 01, 2021 1.100 1.300 0.9257 1.000 22,105,889 +0.17(+19.76%)
Jan 29, 2021 0.7600 0.8850 0.7600 0.8350 7,854,500 +0.12(+16.15%)
Jan 28, 2021 0.6741 0.7200 0.6579 0.7189 3,475,086 +0.09(+14.73%)
Jan 27, 2021 0.6560 0.6600 0.6101 0.6266 2,337,995 -0.04(-6.48%)
Jan 26, 2021 0.6600 0.6800 0.6500 0.6700 1,122,714 +0.01(+1.52%)
Jan 25, 2021 0.6900 0.6900 0.6400 0.6600 1,382,817 -0.02(-3.41%)
Jan 22, 2021 0.6850 0.6850 0.6515 0.6833 991,000 -0.02(-3.09%)
Jan 21, 2021 0.7010 0.7190 0.6802 0.7051 1,678,945 +0.01(+0.73%)
Jan 20, 2021 0.6800 0.7100 0.6600 0.7000 1,094,963 +0.02(+3.63%)
Jan 19, 2021 0.6600 0.6806 0.6400 0.6755 1,652,037 +0.03(+4.78%)
Jan 15, 2021 0.7198 0.7198 0.6300 0.6447 3,707,700 -0.06(-8.54%)
Jan 14, 2021 0.7400 0.7456 0.6993 0.7049 2,112,942 -0.03(-3.44%)
Jan 13, 2021 0.7600 0.7600 0.7200 0.7300 1,342,802 +0.00(+0.00%)
Jan 12, 2021 0.7500 0.7633 0.7122 0.7300 1,044,177 -0.03(-3.55%)
Jan 11, 2021 0.7700 0.7723 0.7300 0.7569 1,230,931 +0.01(+0.76%)
Jan 08, 2021 0.7750 0.7800 0.7102 0.7512 2,486,900 -0.05(-6.10%)
Jan 07, 2021 0.8000 0.8200 0.7700 0.8000 1,338,812 -0.01(-0.68%)
Jan 06, 2021 0.7900 0.8316 0.7860 0.8055 1,203,789 -0.02(-2.01%)
Jan 05, 2021 0.8400 0.8499 0.7949 0.8220 1,597,105 -0.01(-0.76%)
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.