Golden Minerals Company (NY: AUMN )

0.3710 -0.0093 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.4716 0.4716 0.4200 0.4371 100,364 -0.02(-4.98%)
Apr 29, 2015 0.4371 0.4898 0.4371 0.4600 217,386 +0.00(+0.00%)
Apr 28, 2015 0.4597 0.4600 0.4375 0.4600 130,173 +0.02(+4.55%)
Apr 27, 2015 0.4300 0.4550 0.4208 0.4400 59,623 +0.00(+0.00%)
Apr 24, 2015 0.4301 0.4400 0.4300 0.4400 41,085 +0.00(+0.66%)
Apr 23, 2015 0.4200 0.4371 0.4099 0.4371 65,901 +0.02(+4.07%)
Apr 22, 2015 0.4200 0.4300 0.4116 0.4200 32,607 +0.00(+0.00%)
Apr 21, 2015 0.4300 0.4300 0.4104 0.4200 58,170 -0.01(-1.18%)
Apr 20, 2015 0.4540 0.4540 0.4200 0.4250 79,447 -0.03(-6.39%)
Apr 17, 2015 0.4400 0.4540 0.4208 0.4540 48,630 +0.01(+1.75%)
Apr 16, 2015 0.4208 0.4540 0.4208 0.4462 58,215 +0.02(+3.77%)
Apr 15, 2015 0.4310 0.4500 0.4300 0.4300 44,009 -0.01(-1.15%)
Apr 14, 2015 0.4310 0.4500 0.4310 0.4350 23,621 -0.01(-1.14%)
Apr 13, 2015 0.4500 0.4694 0.4208 0.4400 41,099 -0.01(-1.12%)
Apr 10, 2015 0.4600 0.4700 0.4400 0.4450 88,301 -0.01(-1.11%)
Apr 09, 2015 0.4600 0.4600 0.4394 0.4500 28,460 +0.00(+0.00%)
Apr 08, 2015 0.4500 0.4600 0.4051 0.4500 108,681 +0.01(+2.27%)
Apr 07, 2015 0.4500 0.4500 0.4300 0.4400 25,287 -0.01(-1.12%)
Apr 06, 2015 0.4100 0.4500 0.4100 0.4450 59,472 +0.03(+5.95%)
Apr 02, 2015 0.4200 0.4200 0.4200 0.4200 45,500 +0.03(+7.64%)
Apr 01, 2015 0.4126 0.4200 0.3902 0.3902 54,582 -0.02(-4.62%)
Mar 31, 2015 0.4051 0.4371 0.3906 0.4091 108,774 -0.00(-1.18%)
Mar 30, 2015 0.4100 0.4342 0.4100 0.4140 23,766 +0.00(+0.98%)
Mar 27, 2015 0.4300 0.4399 0.4100 0.4100 45,279 -0.03(-6.82%)
Mar 26, 2015 0.4600 0.4600 0.4400 0.4400 34,412 +0.00(+0.00%)
Mar 25, 2015 0.4600 0.4648 0.4362 0.4400 41,726 +0.01(+2.33%)
Mar 24, 2015 0.4500 0.4700 0.4300 0.4300 73,720 -0.01(-2.25%)
Mar 23, 2015 0.3950 0.4400 0.3900 0.4399 57,673 +0.05(+12.79%)
Mar 20, 2015 0.4470 0.4509 0.3900 0.3900 446,920 -0.04(-9.51%)
Mar 19, 2015 0.4400 0.4470 0.4000 0.4310 58,675 -0.01(-2.05%)
Mar 18, 2015 0.4020 0.4400 0.4000 0.4400 155,622 +0.04(+9.45%)
Mar 17, 2015 0.3849 0.4400 0.3849 0.4020 139,893 -0.01(-3.37%)
Mar 16, 2015 0.4500 0.4500 0.4160 0.4160 66,722 -0.03(-7.10%)
Mar 13, 2015 0.4301 0.4501 0.4251 0.4478 39,304 +0.01(+1.52%)
Mar 12, 2015 0.4240 0.4600 0.4240 0.4411 32,382 +0.03(+6.03%)
Mar 11, 2015 0.4160 0.4572 0.4160 0.4160 74,328 -0.00(-0.95%)
Mar 10, 2015 0.4400 0.4700 0.4080 0.4200 337,057 -0.03(-6.69%)
Mar 09, 2015 0.4600 0.4800 0.4300 0.4501 152,590 -0.02(-5.04%)
Mar 06, 2015 0.4666 0.4782 0.4600 0.4740 102,420 +0.01(+1.59%)
Mar 05, 2015 0.4800 0.4800 0.4666 0.4666 90,391 -0.01(-2.79%)
Mar 04, 2015 0.4900 0.5000 0.4700 0.4800 138,323 -0.02(-4.00%)
Mar 03, 2015 0.5000 0.5000 0.4916 0.5000 77,795 +0.00(+0.00%)
Mar 02, 2015 0.5000 0.5281 0.4900 0.5000 150,963 -0.00(-0.06%)
Feb 27, 2015 0.5250 0.5300 0.5000 0.5003 73,363 +0.01(+1.07%)
Feb 26, 2015 0.5151 0.5189 0.4917 0.4950 83,572 -0.03(-4.81%)
Feb 25, 2015 0.5169 0.5210 0.5000 0.5200 67,056 +0.01(+1.96%)
Feb 24, 2015 0.5189 0.5350 0.5000 0.5100 37,439 +0.01(+0.99%)
Feb 23, 2015 0.5284 0.5300 0.4900 0.5050 110,574 -0.04(-6.48%)
Feb 20, 2015 0.5400 0.5500 0.5268 0.5400 40,537 +0.01(+1.89%)
Feb 19, 2015 0.5301 0.5500 0.5250 0.5300 21,995 -0.02(-2.93%)
Feb 18, 2015 0.5300 0.5500 0.5300 0.5460 41,055 +0.01(+2.23%)
Feb 17, 2015 0.5300 0.5378 0.5243 0.5341 55,090 -0.00(-0.69%)
Feb 13, 2015 0.5000 0.5378 0.5378 0.5378 75,800 +0.04(+7.52%)
Feb 12, 2015 0.4900 0.5100 0.4900 0.5002 24,632 +0.01(+2.08%)
Feb 11, 2015 0.5115 0.5159 0.4900 0.4900 165,986 -0.02(-4.00%)
Feb 10, 2015 0.5499 0.5499 0.5005 0.5104 69,294 -0.03(-5.06%)
Feb 09, 2015 0.5400 0.5400 0.5200 0.5376 67,830 +0.01(+1.43%)
Feb 06, 2015 0.5500 0.5500 0.5200 0.5300 69,555 -0.03(-5.14%)
Feb 05, 2015 0.5450 0.5587 0.5300 0.5587 16,823 +0.01(+2.42%)
Feb 04, 2015 0.5500 0.5633 0.5455 0.5455 36,083 -0.00(-0.82%)
Feb 03, 2015 0.5500 0.5500 0.5200 0.5500 77,916 +0.00(+0.00%)
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.