Golden Minerals Company (NY: AUMN )

0.3333 +0.0134 (+4.19%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.5150 0.5399 0.5100 0.5399 47,255 +0.03(+5.24%)
Apr 27, 2017 0.5356 0.5356 0.5100 0.5130 75,280 -0.01(-1.35%)
Apr 26, 2017 0.5100 0.5330 0.5100 0.5200 122,802 +0.00(+0.00%)
Apr 25, 2017 0.5001 0.5400 0.5001 0.5200 70,943 +0.01(+1.94%)
Apr 24, 2017 0.5351 0.5382 0.5022 0.5101 303,848 -0.03(-5.22%)
Apr 21, 2017 0.5400 0.5563 0.5376 0.5382 51,865 -0.00(-0.35%)
Apr 20, 2017 0.5562 0.5563 0.5381 0.5401 123,195 +0.00(+0.00%)
Apr 19, 2017 0.5730 0.5915 0.5300 0.5401 308,090 -0.04(-7.20%)
Apr 18, 2017 0.5899 0.5900 0.5710 0.5820 132,869 +0.00(+0.34%)
Apr 17, 2017 0.5818 0.6047 0.5711 0.5800 143,118 -0.02(-3.16%)
Apr 13, 2017 0.5920 0.6172 0.5780 0.5989 133,933 +0.00(+0.15%)
Apr 12, 2017 0.6000 0.6182 0.5700 0.5980 170,369 -0.00(-0.42%)
Apr 11, 2017 0.5999 0.6150 0.5823 0.6005 105,564 +0.01(+2.39%)
Apr 10, 2017 0.5801 0.5900 0.5500 0.5865 252,118 +0.01(+0.98%)
Apr 07, 2017 0.6011 0.6200 0.5800 0.5808 260,989 -0.01(-1.24%)
Apr 06, 2017 0.5999 0.6054 0.5851 0.5881 208,732 -0.00(-0.39%)
Apr 05, 2017 0.6076 0.6223 0.5900 0.5904 143,734 -0.02(-2.72%)
Apr 04, 2017 0.6359 0.6359 0.6013 0.6069 75,324 -0.01(-1.49%)
Apr 03, 2017 0.6399 0.6445 0.6160 0.6161 128,557 -0.02(-2.44%)
Mar 31, 2017 0.6179 0.6476 0.6133 0.6315 101,434 +0.00(+0.24%)
Mar 30, 2017 0.6249 0.6314 0.6101 0.6300 171,865 +0.01(+1.27%)
Mar 29, 2017 0.5993 0.6350 0.5900 0.6221 182,450 +0.04(+7.24%)
Mar 28, 2017 0.6299 0.6300 0.5800 0.5801 241,721 -0.04(-6.44%)
Mar 27, 2017 0.6405 0.6406 0.6050 0.6200 135,042 +0.01(+1.64%)
Mar 24, 2017 0.6103 0.6200 0.6000 0.6100 106,050 -0.01(-0.81%)
Mar 23, 2017 0.6050 0.6151 0.6050 0.6150 124,052 +0.01(+1.65%)
Mar 22, 2017 0.6132 0.6315 0.6050 0.6050 133,423 -0.01(-1.34%)
Mar 21, 2017 0.6131 0.6400 0.6131 0.6132 173,961 -0.01(-1.10%)
Mar 20, 2017 0.6349 0.6386 0.6100 0.6200 71,966 -0.01(-0.82%)
Mar 17, 2017 0.6300 0.6340 0.6200 0.6251 220,871 +0.01(+0.82%)
Mar 16, 2017 0.6293 0.6400 0.6027 0.6200 241,777 +0.01(+2.46%)
Mar 15, 2017 0.5980 0.6350 0.5800 0.6051 417,364 +0.03(+4.54%)
Mar 14, 2017 0.6179 0.6200 0.5700 0.5788 235,802 -0.03(-4.72%)
Mar 13, 2017 0.6200 0.6200 0.5900 0.6075 212,138 +0.02(+2.97%)
Mar 10, 2017 0.5851 0.6299 0.5800 0.5900 428,618 +0.01(+1.72%)
Mar 09, 2017 0.5599 0.5900 0.5550 0.5800 114,370 +0.02(+3.57%)
Mar 08, 2017 0.5521 0.5705 0.5500 0.5600 92,327 +0.01(+1.43%)
Mar 07, 2017 0.5701 0.5795 0.5500 0.5521 255,660 -0.02(-3.45%)
Mar 06, 2017 0.6001 0.6192 0.5700 0.5718 374,813 -0.03(-4.68%)
Mar 03, 2017 0.5999 0.6000 0.5877 0.5999 290,510 -0.00(-0.02%)
Mar 02, 2017 0.6231 0.6300 0.5942 0.6000 399,605 -0.03(-4.05%)
Mar 01, 2017 0.6101 0.6432 0.6100 0.6253 248,751 +0.02(+2.49%)
Feb 28, 2017 0.6101 0.6464 0.6100 0.6101 377,684 -0.01(-2.38%)
Feb 27, 2017 0.6498 0.6847 0.6100 0.6250 320,466 -0.02(-3.83%)
Feb 24, 2017 0.6366 0.6591 0.6265 0.6499 211,331 +0.02(+3.13%)
Feb 23, 2017 0.6666 0.6807 0.6271 0.6302 283,387 -0.01(-2.04%)
Feb 22, 2017 0.6801 0.6815 0.6262 0.6433 416,725 -0.02(-2.47%)
Feb 21, 2017 0.6523 0.6800 0.6460 0.6596 404,328 -0.03(-3.76%)
Feb 17, 2017 0.6854 0.6854 0.6854 0 -0.02(-2.93%)
Feb 16, 2017 0.7000 0.7250 0.7000 0.7061 137,686 +0.00(+0.31%)
Feb 15, 2017 0.7362 0.7362 0.6880 0.7039 225,051 -0.01(-0.89%)
Feb 14, 2017 0.7302 0.7388 0.7032 0.7102 296,666 -0.02(-2.73%)
Feb 13, 2017 0.7399 0.7500 0.7151 0.7301 342,282 -0.02(-2.64%)
Feb 10, 2017 0.7321 0.7600 0.7152 0.7499 198,103 +0.02(+2.29%)
Feb 09, 2017 0.7801 0.7900 0.7000 0.7331 567,677 -0.04(-4.93%)
Feb 08, 2017 0.7801 0.8140 0.7700 0.7711 535,930 -0.01(-1.13%)
Feb 07, 2017 0.7394 0.7950 0.7300 0.7799 1,166,679 +0.04(+6.11%)
Feb 06, 2017 0.7500 0.7500 0.7281 0.7350 360,484 +0.02(+3.51%)
Feb 03, 2017 0.7183 0.7480 0.7067 0.7101 223,733 -0.01(-1.14%)
Feb 02, 2017 0.7099 0.7300 0.6873 0.7183 577,484 +0.02(+2.61%)
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.