Golden Minerals Company (NY: AUMN )

0.2966 +0.0015 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4900 0.4874 0.4480 0.4699 676,576 -0.01(-1.07%)
Feb 25, 2022 0.4800 0.4800 0.4548 0.4750 582,636 -0.01(-2.06%)
Feb 24, 2022 0.4800 0.4935 0.4270 0.4850 1,556,839 +0.02(+3.63%)
Feb 23, 2022 0.4548 0.4800 0.4290 0.4680 933,826 +0.02(+4.05%)
Feb 22, 2022 0.4424 0.4750 0.4370 0.4498 857,198 +0.01(+2.93%)
Feb 18, 2022 0.4370 0 -0.03(-7.42%)
Feb 17, 2022 0.4600 0.4720 0.4512 0.4720 804,670 +0.02(+4.89%)
Feb 16, 2022 0.4500 0.4500 0.4255 0.4500 513,456 +0.01(+3.42%)
Feb 15, 2022 0.4158 0.4456 0.4030 0.4351 587,448 +0.01(+1.19%)
Feb 14, 2022 0.4200 0.4500 0.4200 0.4300 659,411 +0.01(+2.38%)
Feb 11, 2022 0.4100 0.4374 0.4000 0.4200 615,822 +0.01(+2.87%)
Feb 10, 2022 0.4020 0.4150 0.3924 0.4083 345,268 +0.00(+1.06%)
Feb 09, 2022 0.4005 0.4095 0.3916 0.4040 396,998 +0.01(+2.54%)
Feb 08, 2022 0.3830 0.4000 0.3719 0.3940 408,857 +0.01(+2.98%)
Feb 07, 2022 0.3700 0.3850 0.3600 0.3826 520,519 +0.01(+3.27%)
Feb 04, 2022 0.3523 0.3716 0.3523 0.3705 257,102 +0.02(+5.17%)
Feb 03, 2022 0.3750 0.3500 0.3523 330,982 -0.03(-7.04%)
Feb 02, 2022 0.3650 0.3815 0.3632 0.3790 299,944 +0.01(+3.33%)
Feb 01, 2022 0.3800 0.3900 0.3611 0.3668 499,108 -0.01(-1.50%)
Jan 31, 2022 0.3724 0.4142 0.3724 595,539 +0.01(+3.44%)
Jan 28, 2022 0.3500 0.3600 0.3400 0.3600 359,824 +0.01(+2.53%)
Jan 27, 2022 0.3800 0.3781 0.3450 0.3511 858,844 -0.03(-7.61%)
Jan 26, 2022 0.4200 0.4330 0.3800 0.3800 571,902 -0.03(-6.84%)
Jan 25, 2022 0.4032 0.4398 0.3885 0.4079 475,226 +0.01(+1.97%)
Jan 24, 2022 0.4100 0.4200 0.3601 0.4000 919,365 -0.01(-2.44%)
Jan 21, 2022 0.4500 0.4694 0.4070 0.4100 1,161,165 -0.04(-8.52%)
Jan 20, 2022 0.4500 0.4724 0.4400 0.4482 1,998,793 +0.01(+1.86%)
Jan 19, 2022 0.4000 0.4450 0.3823 0.4400 1,544,603 +0.05(+12.76%)
Jan 18, 2022 0.3800 0.3959 0.3636 0.3902 625,707 +0.01(+2.68%)
Jan 14, 2022 0.3800 0 -0.01(-2.56%)
Jan 13, 2022 0.3690 0.4000 0.3684 0.3900 1,119,068 +0.02(+5.98%)
Jan 12, 2022 0.3400 0.3700 0.3442 0.3680 724,358 +0.02(+6.98%)
Jan 11, 2022 0.3400 0.3500 0.3358 0.3440 206,527 +0.01(+2.47%)
Jan 10, 2022 0.3400 0.3498 0.3350 0.3357 253,471 -0.00(-0.62%)
Jan 07, 2022 0.3400 0.3489 0.3357 0.3378 442,657 +0.00(+0.60%)
Jan 06, 2022 0.3400 0.3400 0.3357 0.3358 317,390 -0.00(-0.18%)
Jan 05, 2022 0.3490 0.3560 0.3358 0.3364 421,757 -0.01(-1.64%)
Jan 04, 2022 0.3500 0.3580 0.3375 0.3420 282,552 -0.01(-2.29%)
Jan 03, 2022 0.3500 0.3553 0.3368 0.3500 231,063 +0.00(+0.20%)
Dec 31, 2021 0.3545 0.3668 0.3400 0.3493 730,335 -0.01(-2.35%)
Dec 30, 2021 0.3550 0.3697 0.3521 0.3577 795,077 -0.01(-2.00%)
Dec 29, 2021 0.3537 0.3740 0.3435 0.3650 547,903 +0.00(+0.36%)
Dec 28, 2021 0.3400 0.3638 0.3300 0.3637 885,506 +0.02(+5.39%)
Dec 27, 2021 0.3559 0.3559 0.3450 0.3451 362,013 -0.01(-3.55%)
Dec 23, 2021 0.3500 0.3695 0.3466 0.3578 302,682 +0.00(+1.22%)
Dec 22, 2021 0.3700 0.3740 0.3438 0.3535 341,026 -0.02(-4.28%)
Dec 21, 2021 0.3500 0.3970 0.3456 0.3693 788,427 +0.02(+7.01%)
Dec 20, 2021 0.3300 0.3500 0.3300 0.3451 392,930 +0.02(+4.58%)
Dec 17, 2021 0.3300 0.3486 0.3300 0.3300 640,614 -0.00(-0.99%)
Dec 16, 2021 0.3361 0.3400 0.3242 0.3333 566,354 +0.01(+4.16%)
Dec 15, 2021 0.3352 0.3496 0.3102 0.3200 1,016,769 -0.01(-4.28%)
Dec 14, 2021 0.3400 0.3494 0.3321 0.3343 516,212 -0.01(-3.10%)
Dec 13, 2021 0.3520 0.3600 0.3450 0.3450 458,202 -0.02(-4.91%)
Dec 10, 2021 0.3687 0.3900 0.3600 0.3628 222,898 -0.01(-1.95%)
Dec 09, 2021 0.3900 0.3900 0.3678 0.3700 266,992 -0.02(-4.93%)
Dec 08, 2021 0.3800 0.3930 0.3712 0.3892 344,661 +0.02(+5.19%)
Dec 07, 2021 0.3500 0.3800 0.3410 0.3700 566,719 +0.02(+5.71%)
Dec 06, 2021 0.3500 0.3610 0.3238 0.3500 2,011,286 -0.01(-3.05%)
Dec 03, 2021 0.3800 0.3865 0.3530 0.3610 723,189 -0.02(-5.15%)
Dec 02, 2021 0.3800 0.3940 0.3502 0.3806 1,459,817 -0.00(-1.14%)
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.