Golden Minerals Company (NY: AUMN )

0.3800 +0.0250 (+7.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.88 20.03 19.55 19.60 62,178 -0.23(-1.18%)
Jan 28, 2011 19.67 20.36 19.54 19.84 104,020 -0.11(-0.58%)
Jan 27, 2011 19.41 19.99 19.41 19.95 61,669 +0.16(+0.81%)
Jan 26, 2011 19.60 20.80 19.37 19.79 135,255 +0.34(+1.75%)
Jan 25, 2011 19.98 19.98 19.31 19.45 73,779 -0.55(-2.75%)
Jan 24, 2011 20.00 20.38 19.69 20.00 89,684 -0.26(-1.28%)
Jan 21, 2011 20.63 21.77 19.48 20.26 128,565 -0.37(-1.79%)
Jan 20, 2011 20.93 20.93 20.41 20.63 103,548 -0.42(-2.00%)
Jan 19, 2011 21.20 21.80 21.05 21.05 50,531 -0.11(-0.52%)
Jan 18, 2011 21.58 21.80 21.10 21.16 69,497 -0.09(-0.42%)
Jan 14, 2011 21.65 21.96 20.27 21.25 312,614 -1.12(-5.01%)
Jan 13, 2011 23.91 24.00 22.02 22.37 232,228 -1.50(-6.28%)
Jan 12, 2011 25.11 25.25 23.87 23.87 92,004 -0.87(-3.52%)
Jan 11, 2011 25.86 26.99 23.63 24.74 260,599 -0.70(-2.75%)
Jan 10, 2011 25.61 25.66 25.10 25.44 33,031 -0.02(-0.08%)
Jan 07, 2011 25.19 25.81 25.15 25.46 49,856 -0.06(-0.24%)
Jan 06, 2011 26.02 26.07 24.62 25.52 60,324 -0.45(-1.73%)
Jan 05, 2011 25.70 26.32 24.95 25.97 42,209 +0.20(+0.78%)
Jan 04, 2011 26.33 26.90 25.34 25.77 141,160 -1.07(-3.99%)
Jan 03, 2011 27.23 27.48 26.50 26.84 70,003 +0.14(+0.52%)
Dec 31, 2010 26.70 27.50 26.15 26.70 86,673 +0.03(+0.11%)
Dec 30, 2010 26.36 26.73 26.15 26.67 39,574 +0.26(+0.98%)
Dec 29, 2010 26.44 27.29 26.04 26.41 82,799 -0.40(-1.49%)
Dec 28, 2010 24.93 27.16 24.90 26.81 110,617 +2.27(+9.25%)
Dec 27, 2010 24.12 24.77 24.12 24.54 28,581 -0.05(-0.20%)
Dec 23, 2010 25.14 25.21 24.59 24.59 37,330 -0.50(-1.99%)
Dec 22, 2010 25.87 25.87 25.05 25.09 37,846 -0.81(-3.13%)
Dec 21, 2010 25.21 25.91 24.73 25.90 49,764 +0.32(+1.25%)
Dec 20, 2010 25.12 25.88 24.77 25.58 95,876 -0.53(-2.03%)
Dec 17, 2010 25.48 26.11 25.10 26.11 112,596 +0.59(+2.31%)
Dec 16, 2010 25.90 25.96 25.00 25.52 118,719 -0.39(-1.51%)
Dec 15, 2010 26.42 26.54 25.63 25.91 154,525 -0.61(-2.30%)
Dec 14, 2010 26.50 26.99 26.30 26.52 78,702 -0.48(-1.78%)
Dec 13, 2010 27.00 27.19 26.73 27.00 89,371 +0.20(+0.75%)
Dec 10, 2010 26.97 27.06 26.11 26.80 43,929 -0.02(-0.07%)
Dec 09, 2010 26.53 26.89 26.15 26.82 64,500 +0.37(+1.40%)
Dec 08, 2010 26.32 26.81 25.83 26.45 106,132 +0.02(+0.08%)
Dec 07, 2010 27.99 28.00 26.11 26.43 237,478 -1.16(-4.20%)
Dec 06, 2010 28.06 28.60 27.59 27.59 134,133 -0.47(-1.67%)
Dec 03, 2010 27.50 28.79 27.50 28.06 205,553 +0.25(+0.90%)
Dec 02, 2010 28.15 28.21 27.49 27.81 80,523 -0.16(-0.57%)
Dec 01, 2010 28.51 28.71 27.56 27.97 164,974 -0.37(-1.31%)
Nov 30, 2010 27.60 28.90 27.27 28.34 640,069 +0.94(+3.43%)
Nov 29, 2010 27.02 27.41 26.63 27.40 121,988 +0.09(+0.33%)
Nov 26, 2010 27.77 27.77 26.99 27.31 134,788 -0.09(-0.33%)
Nov 24, 2010 27.23 27.40 27.40 27.40 106,526 +0.43(+1.59%)
Nov 23, 2010 26.07 27.00 25.74 26.97 230,003 +1.26(+4.90%)
Nov 22, 2010 25.05 26.39 24.90 25.71 229,518 +0.61(+2.43%)
Nov 19, 2010 25.26 25.48 24.65 25.10 85,861 -0.09(-0.36%)
Nov 18, 2010 24.95 25.99 24.54 25.19 183,732 +0.94(+3.88%)
Nov 17, 2010 24.45 24.71 23.65 24.25 97,893 +0.15(+0.62%)
Nov 16, 2010 24.90 24.90 23.84 24.10 150,995 -1.00(-3.98%)
Nov 15, 2010 24.70 25.53 24.27 25.10 174,381 +0.40(+1.62%)
Nov 12, 2010 25.53 25.53 24.10 24.70 282,320 -1.30(-5.00%)
Nov 11, 2010 23.51 26.00 22.77 26.00 238,278 +1.46(+5.95%)
Nov 10, 2010 24.66 25.90 23.60 24.54 350,651 -0.26(-1.05%)
Nov 09, 2010 26.99 27.38 24.01 24.80 612,591 -1.78(-6.70%)
Nov 08, 2010 26.00 27.00 25.57 26.58 263,322 +0.52(+2.00%)
Nov 05, 2010 26.26 27.43 25.22 26.06 239,814 -0.09(-0.34%)
Nov 04, 2010 27.75 28.00 25.71 26.15 389,862 -0.87(-3.22%)
Nov 03, 2010 28.39 28.39 26.76 27.02 134,209 -1.26(-4.46%)
Nov 02, 2010 27.67 28.28 27.13 28.28 254,299 +0.44(+1.58%)
Nov 01, 2010 27.06 27.84 25.00 27.84 283,474 +1.59(+6.06%)
Oct 29, 2010 27.65 27.84 26.25 26.25 157,072 -1.15(-4.20%)
Oct 28, 2010 26.46 27.89 25.51 27.40 373,093 +2.12(+8.39%)
Oct 27, 2010 24.97 26.20 23.50 25.28 263,814 -0.63(-2.43%)
Oct 25, 2010 25.50 27.50 25.10 25.91 543,121 +0.46(+1.81%)
Oct 22, 2010 21.50 25.60 21.39 25.45 623,578 +3.45(+15.68%)
Oct 21, 2010 23.25 23.50 21.24 22.00 212,368 +0.30(+1.38%)
Oct 20, 2010 20.97 22.41 20.97 21.70 165,589 +0.20(+0.93%)
Oct 19, 2010 21.37 22.70 20.77 21.50 501,315 -1.50(-6.52%)
Oct 18, 2010 20.73 23.77 20.26 23.00 468,031 +1.95(+9.26%)
Oct 15, 2010 21.90 21.90 20.21 21.05 199,226 -0.74(-3.40%)
Oct 14, 2010 23.18 23.30 21.28 21.79 238,312 -0.83(-3.67%)
Oct 13, 2010 24.15 24.15 22.25 22.62 259,544 -0.58(-2.50%)
Oct 12, 2010 23.36 23.86 22.36 23.20 613,500 -1.30(-5.31%)
Oct 11, 2010 19.30 24.67 19.02 24.50 482,373 +5.20(+26.94%)
Oct 08, 2010 19.30 19.64 19.02 19.30 305,748 -0.18(-0.92%)
Oct 07, 2010 19.65 19.90 18.62 19.48 200 -2.08(-9.65%)
Oct 06, 2010 21.44 22.07 20.40 21.56 379,884 -0.11(-0.51%)
Oct 05, 2010 21.49 23.68 19.88 21.67 2,020 +1.02(+4.94%)
Oct 04, 2010 20.10 21.00 18.52 20.65 502,998 +0.65(+3.25%)
Oct 01, 2010 20.00 20.84 17.05 20.00 964,223 +4.47(+28.78%)
Sep 30, 2010 15.45 15.58 15.01 15.53 55,501 +0.24(+1.57%)
Sep 29, 2010 15.31 15.67 15.06 15.29 43,742 +0.04(+0.26%)
Sep 28, 2010 15.50 15.68 15.05 15.25 72,561 -0.25(-1.61%)
Sep 27, 2010 15.48 16.15 14.40 15.50 217,974 +1.40(+9.93%)
Sep 24, 2010 13.75 14.18 13.67 14.10 85,285 +0.50(+3.68%)
Sep 23, 2010 13.45 13.87 13.30 13.60 45,132 +0.08(+0.59%)
Sep 22, 2010 13.30 13.88 13.05 13.52 126,856 +0.42(+3.21%)
Sep 21, 2010 13.81 13.96 12.65 13.10 151,986 -0.70(-5.07%)
Sep 20, 2010 13.20 13.85 12.63 13.80 192,089 +0.70(+5.34%)
Sep 17, 2010 13.10 13.49 12.35 13.10 130,903 +1.20(+10.08%)
Sep 15, 2010 10.41 12.18 10.17 11.90 387,082 +1.60(+15.53%)
Sep 14, 2010 8.500 10.50 8.490 10.30 310,579 +1.86(+22.04%)
Sep 13, 2010 8.350 8.480 8.280 8.440 38,584 +0.18(+2.18%)
Sep 10, 2010 8.150 8.300 8.150 8.260 6,200 +0.17(+2.10%)
Sep 09, 2010 8.250 8.260 8.050 8.090 11,700 -0.06(-0.74%)
Sep 08, 2010 8.020 8.750 7.870 8.150 74,745 +0.23(+2.90%)
Sep 07, 2010 7.650 8.000 7.650 7.920 62,618 +0.32(+4.21%)
Sep 03, 2010 7.640 7.640 7.450 7.600 31,850 -0.04(-0.52%)
Sep 02, 2010 7.520 7.720 7.380 7.640 25,430 +0.00(+0.00%)
Sep 01, 2010 7.600 7.720 7.520 7.640 11,490 +0.06(+0.79%)
Aug 31, 2010 7.600 7.600 7.470 7.580 5,745 +0.03(+0.40%)
Aug 30, 2010 7.510 7.600 7.510 7.550 8,284 +0.00(+0.00%)
Aug 27, 2010 7.550 7.630 7.439 7.550 11,180 -0.06(-0.79%)
Aug 26, 2010 7.550 7.610 7.430 7.610 6,382 +0.10(+1.33%)
Aug 25, 2010 7.480 7.570 7.330 7.510 19,737 +0.02(+0.27%)
Aug 24, 2010 7.450 7.590 7.400 7.490 33,510 +0.04(+0.54%)
Aug 23, 2010 7.690 7.900 7.450 7.450 12,300 -0.10(-1.32%)
Aug 20, 2010 7.640 7.700 7.350 7.550 28,501 -0.09(-1.18%)
Aug 19, 2010 7.420 7.720 7.350 7.640 62,012 +0.32(+4.43%)
Aug 18, 2010 7.360 7.370 7.260 7.316 4,900 +0.15(+2.04%)
Aug 17, 2010 7.310 7.400 7.170 7.170 6,270 -0.02(-0.28%)
Aug 16, 2010 7.230 7.270 7.160 7.190 5,485 -0.00(-0.00%)
Aug 13, 2010 7.190 7.360 7.160 7.190 3,395 -0.24(-3.23%)
Aug 12, 2010 7.190 7.430 7.190 7.430 7,812 +0.26(+3.63%)
Aug 11, 2010 7.210 7.250 7.130 7.170 16,838 -0.16(-2.18%)
Aug 10, 2010 7.250 7.350 7.130 7.330 8,895 +0.02(+0.27%)
Aug 09, 2010 7.300 7.420 7.300 7.310 3,105 +0.00(+0.00%)
Aug 06, 2010 7.310 7.450 7.150 7.310 3,737 -0.19(-2.53%)
Aug 05, 2010 7.390 7.500 7.330 7.500 12,323 +0.14(+1.90%)
Aug 04, 2010 7.450 7.540 7.210 7.360 25,545 +0.07(+0.96%)
Aug 03, 2010 7.300 7.310 7.050 7.290 13,515 -0.02(-0.27%)
Aug 02, 2010 7.330 7.460 7.260 7.310 15,510 -0.16(-2.14%)
Jul 30, 2010 7.470 7.480 7.170 7.470 27,948 +0.20(+2.75%)
Jul 29, 2010 7.270 7.270 7.110 7.270 27,447 +0.00(+0.00%)
Jul 28, 2010 7.350 7.370 7.050 7.270 21,506 +0.06(+0.83%)
Jul 27, 2010 7.400 7.400 7.112 7.210 19,163 -0.14(-1.90%)
Jul 26, 2010 7.500 7.500 7.250 7.350 10,940 -0.15(-2.00%)
Jul 23, 2010 7.380 7.500 7.300 7.500 9,230 +0.20(+2.74%)
Jul 22, 2010 7.560 7.560 7.240 7.300 18,294 -0.15(-2.01%)
Jul 21, 2010 7.450 7.550 7.400 7.450 8,172 +0.00(+0.00%)
Jul 20, 2010 7.420 7.490 7.360 7.450 29,959 +0.03(+0.40%)
Jul 19, 2010 7.490 7.600 7.300 7.420 57,885 +0.13(+1.78%)
Jul 16, 2010 7.290 7.290 6.830 7.290 30,370 +0.01(+0.14%)
Jul 15, 2010 7.500 7.590 7.220 7.280 40,829 -0.26(-3.45%)
Jul 14, 2010 7.620 7.770 7.480 7.540 6,616 -0.08(-1.05%)
Jul 13, 2010 7.680 7.780 7.350 7.620 13,737 -0.03(-0.39%)
Jul 12, 2010 7.830 7.960 7.610 7.650 22,172 -0.02(-0.26%)
Jul 09, 2010 7.670 7.810 7.290 7.670 33,400 +0.42(+5.79%)
Jul 08, 2010 7.480 7.690 7.200 7.250 35,174 -0.16(-2.16%)
Jul 07, 2010 7.380 7.490 7.310 7.410 17,190 -0.02(-0.27%)
Jul 06, 2010 7.670 7.710 7.350 7.430 16,533 -0.18(-2.37%)
Jul 02, 2010 7.610 7.850 7.610 7.610 5,700 -0.22(-2.81%)
Jul 01, 2010 8.050 8.050 7.310 7.830 58,073 -0.32(-3.93%)
Jun 30, 2010 8.080 8.150 7.810 8.150 42,185 +0.06(+0.74%)
Jun 29, 2010 8.420 8.450 7.900 8.090 19,300 -0.11(-1.34%)
Jun 25, 2010 8.200 8.300 7.930 8.200 35,033 +0.13(+1.61%)
Jun 24, 2010 8.130 8.130 7.890 8.070 11,600 -0.02(-0.25%)
Jun 23, 2010 8.250 8.250 7.640 8.090 27,145 -0.11(-1.34%)
Jun 22, 2010 7.980 8.290 7.970 8.200 19,700 +0.27(+3.40%)
Jun 21, 2010 8.210 8.230 7.890 7.930 24,000 -0.31(-3.76%)
Jun 18, 2010 8.240 8.390 7.870 8.240 39,722 +0.38(+4.83%)
Jun 17, 2010 7.540 8.090 7.320 7.860 20,486 +0.34(+4.52%)
Jun 16, 2010 7.450 7.580 7.420 7.520 26,820 -0.04(-0.53%)
Jun 15, 2010 7.550 7.580 7.010 7.560 66,798 +0.02(+0.27%)
Jun 14, 2010 7.610 7.660 7.520 7.540 49,020 -0.15(-1.91%)
Jun 11, 2010 7.710 7.900 7.540 7.687 9,700 -0.02(-0.30%)
Jun 10, 2010 7.970 8.050 7.710 7.710 33,000 -0.28(-3.50%)
Jun 09, 2010 7.655 8.050 7.630 7.990 8,060 +0.29(+3.77%)
Jun 08, 2010 7.770 7.800 7.690 7.700 6,560 -0.14(-1.79%)
Jun 07, 2010 7.680 8.070 7.650 7.840 10,685 +0.23(+3.02%)
Jun 04, 2010 7.610 7.750 7.580 7.610 6,990 -0.19(-2.44%)
Jun 03, 2010 8.030 8.030 7.720 7.800 42,551 -0.23(-2.86%)
Jun 02, 2010 8.020 8.190 7.970 8.030 20,668 +0.01(+0.12%)
Jun 01, 2010 8.000 8.200 7.970 8.020 18,531 -0.03(-0.37%)
May 28, 2010 8.050 8.350 8.050 8.050 17,455 -0.07(-0.86%)
May 27, 2010 8.280 8.300 8.050 8.120 16,370 -0.06(-0.73%)
May 26, 2010 8.280 8.280 8.060 8.180 18,320 -0.06(-0.73%)
May 25, 2010 8.340 8.340 8.100 8.240 11,295 -0.20(-2.37%)
May 24, 2010 8.540 8.580 8.400 8.440 7,200 -0.02(-0.24%)
May 21, 2010 8.320 8.550 8.310 8.460 22,035 +0.11(+1.32%)
May 20, 2010 8.740 8.810 8.350 8.350 27,844 -0.35(-4.02%)
May 19, 2010 9.340 9.350 8.630 8.700 57,523 -0.64(-6.85%)
May 18, 2010 9.150 9.600 8.970 9.340 69,821 +0.46(+5.18%)
May 17, 2010 8.900 8.950 8.751 8.880 39,140 +0.03(+0.29%)
May 14, 2010 8.854 9.050 8.440 8.854 129,419 +0.52(+6.29%)
May 13, 2010 8.470 8.770 8.330 8.330 14,210 -0.14(-1.65%)
May 12, 2010 8.710 9.100 8.410 8.470 110,620 +0.04(+0.47%)
May 11, 2010 8.340 8.780 8.270 8.430 77,285 +0.42(+5.24%)
May 10, 2010 7.900 8.040 7.899 8.010 18,165 +0.31(+4.03%)
May 07, 2010 7.647 7.900 7.550 7.700 29,217 +0.08(+1.05%)
May 06, 2010 7.820 7.850 7.610 7.620 68,993 -0.10(-1.30%)
May 05, 2010 7.700 7.820 7.680 7.720 18,386 -0.04(-0.46%)
May 04, 2010 8.020 8.020 7.720 7.756 50,303 -0.32(-4.01%)
May 03, 2010 8.040 8.150 8.020 8.080 18,925 +0.13(+1.64%)
Apr 30, 2010 7.920 8.170 7.900 7.950 16,037 -0.05(-0.62%)
Apr 29, 2010 7.950 8.200 7.900 8.000 33,850 +0.10(+1.27%)
Apr 28, 2010 7.870 7.980 7.870 7.900 8,689 -0.03(-0.38%)
Apr 27, 2010 7.970 8.450 7.760 7.930 52,704 +0.17(+2.19%)
Apr 26, 2010 7.830 7.890 7.760 7.760 28,820 -0.07(-0.89%)
Apr 23, 2010 7.890 7.950 7.830 7.830 12,485 -0.06(-0.76%)
Apr 22, 2010 7.800 8.000 7.800 7.890 6,005 +0.09(+1.15%)
Apr 21, 2010 7.910 7.910 7.750 7.800 35,740 -0.05(-0.64%)
Apr 20, 2010 8.030 8.200 7.750 7.850 70,922 -0.22(-2.73%)
Apr 19, 2010 8.230 8.230 8.000 8.070 22,273 +0.03(+0.37%)
Apr 16, 2010 8.400 8.400 8.011 8.040 39,271 -0.15(-1.83%)
Apr 15, 2010 8.080 8.270 8.080 8.190 76,846 +0.11(+1.36%)
Apr 14, 2010 8.400 8.400 7.800 8.080 140,500 +0.18(+2.28%)
Apr 13, 2010 8.000 8.100 7.800 7.900 29,470 -0.10(-1.25%)
Apr 12, 2010 7.950 8.000 7.900 8.000 43,780 +0.10(+1.27%)
Apr 09, 2010 7.810 7.900 7.720 7.900 22,350 +0.05(+0.64%)
Apr 08, 2010 7.830 7.950 7.800 7.850 9,265 -0.05(-0.63%)
Apr 07, 2010 7.950 8.000 7.900 7.900 39,656 -0.01(-0.13%)
Apr 06, 2010 7.880 8.150 7.850 7.910 36,515 +0.03(+0.38%)
Apr 05, 2010 8.020 8.100 7.860 7.880 40,064 -0.12(-1.50%)
Apr 01, 2010 8.050 8.000 8.000 8.000 92,800 +0.05(+0.63%)
Mar 31, 2010 7.780 8.400 7.710 7.950 98,970 +0.19(+2.45%)
Mar 30, 2010 7.700 7.850 7.700 7.760 18,900 +0.06(+0.78%)
Mar 29, 2010 7.820 7.950 7.660 7.700 31,370 -0.10(-1.28%)
Mar 26, 2010 7.740 7.850 7.700 7.800 71,259 +0.10(+1.30%)
Mar 25, 2010 7.850 7.850 7.660 7.700 27,519 -0.10(-1.28%)
Mar 24, 2010 7.900 8.150 7.720 7.800 89,525 -0.25(-3.11%)
Mar 23, 2010 7.950 8.142 7.850 8.050 40,048 +0.15(+1.90%)
Mar 22, 2010 8.000 8.100 7.890 7.900 57,870 -0.30(-3.66%)
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.