Golden Minerals Company (NY: AUMN )

0.3600 USD +0.0100 (+2.86%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.810 5.960 5.610 5.810 209,177 +0.20(+3.57%)
Dec 29, 2011 5.470 5.790 5.470 5.610 221,118 +0.16(+2.94%)
Dec 28, 2011 5.600 5.650 5.420 5.450 210,737 -0.20(-3.54%)
Dec 27, 2011 5.770 5.910 5.541 5.650 129,210 -0.15(-2.59%)
Dec 23, 2011 5.640 5.830 5.630 5.800 106,322 -0.04(-0.68%)
Dec 21, 2011 6.200 6.230 5.800 5.840 309,853 -0.27(-4.42%)
Dec 20, 2011 5.470 6.190 5.460 6.110 387,575 +0.79(+14.85%)
Dec 19, 2011 5.360 5.510 5.300 5.320 186,565 -0.03(-0.56%)
Dec 16, 2011 5.460 5.680 5.350 5.350 312,256 -0.06(-1.11%)
Dec 15, 2011 5.470 5.610 5.290 5.410 225,295 -0.06(-1.10%)
Dec 14, 2011 5.510 5.660 5.250 5.470 471,875 -0.26(-4.54%)
Dec 13, 2011 6.250 6.280 5.650 5.730 362,117 -0.46(-7.43%)
Dec 12, 2011 6.290 6.400 6.120 6.190 218,139 -0.12(-1.90%)
Dec 09, 2011 6.220 6.350 6.180 6.310 166,573 +0.14(+2.27%)
Dec 08, 2011 6.350 6.510 6.160 6.170 269,616 -0.29(-4.49%)
Dec 07, 2011 6.510 6.686 6.370 6.460 257,971 -0.05(-0.77%)
Dec 06, 2011 6.280 6.720 6.180 6.510 328,725 +0.11(+1.72%)
Dec 05, 2011 6.660 6.710 6.350 6.400 204,915 -0.20(-3.03%)
Dec 02, 2011 6.910 7.000 6.520 6.600 157,398 -0.21(-3.08%)
Dec 01, 2011 6.900 7.120 6.710 6.810 241,592 -0.07(-1.02%)
Nov 30, 2011 6.780 7.120 6.670 6.880 588,989 +0.46(+7.17%)
Nov 29, 2011 6.130 6.600 6.100 6.420 324,230 +0.28(+4.56%)
Nov 28, 2011 6.430 6.663 6.060 6.140 535,081 +0.08(+1.32%)
Nov 25, 2011 6.260 6.319 6.060 6.060 140,037 -0.25(-3.96%)
Nov 23, 2011 6.450 6.540 6.171 6.310 279,609 -0.18(-2.77%)
Nov 22, 2011 6.640 6.720 6.400 6.490 370,485 -0.17(-2.55%)
Nov 21, 2011 7.200 7.240 6.610 6.660 372,192 -0.45(-6.33%)
Nov 18, 2011 6.930 7.240 6.920 7.110 245,078 +0.11(+1.57%)
Nov 17, 2011 6.900 7.170 6.800 7.000 279,807 -0.05(-0.71%)
Nov 16, 2011 7.400 7.400 7.000 7.050 308,151 -0.28(-3.82%)
Nov 15, 2011 7.720 7.720 7.210 7.330 312,757 -0.29(-3.81%)
Nov 14, 2011 8.050 8.160 7.560 7.620 185,672 -0.43(-5.34%)
Nov 11, 2011 7.640 8.170 7.640 8.050 228,634 +0.40(+5.23%)
Nov 10, 2011 7.750 8.000 7.200 7.650 211,397 -0.21(-2.67%)
Nov 09, 2011 8.500 8.500 7.810 7.860 328,280 -0.86(-9.86%)
Nov 08, 2011 8.410 8.820 8.335 8.720 254,804 +0.31(+3.69%)
Nov 07, 2011 8.390 8.620 8.090 8.410 220,629 +0.02(+0.24%)
Nov 04, 2011 8.760 8.770 8.200 8.390 222,941 -0.42(-4.77%)
Nov 03, 2011 7.720 8.910 7.530 8.810 361,582 +1.29(+17.15%)
Nov 02, 2011 7.460 7.642 7.300 7.520 246,354 +0.22(+3.01%)
Nov 01, 2011 6.690 7.380 6.600 7.300 355,295 +0.29(+4.14%)
Oct 31, 2011 7.410 7.710 7.010 7.010 304,247 -0.54(-7.15%)
Oct 28, 2011 7.480 7.750 7.160 7.550 267,494 +0.06(+0.80%)
Oct 27, 2011 7.510 7.610 7.270 7.490 397,827 +0.12(+1.63%)
Oct 26, 2011 7.610 7.840 7.290 7.370 297,275 -0.16(-2.12%)
Oct 25, 2011 7.850 7.870 7.260 7.530 411,185 -0.15(-1.95%)
Oct 24, 2011 7.670 8.050 7.500 7.680 280,518 +0.06(+0.79%)
Oct 21, 2011 7.490 7.729 7.320 7.620 176,706 +0.26(+3.53%)
Oct 20, 2011 7.600 7.720 7.170 7.360 174,358 -0.30(-3.92%)
Oct 19, 2011 8.450 8.450 7.614 7.660 150,605 -0.87(-10.20%)
Oct 18, 2011 7.770 8.630 7.430 8.530 215,361 +0.59(+7.43%)
Oct 17, 2011 8.940 8.940 7.920 7.940 222,035 -0.99(-11.09%)
Oct 14, 2011 8.940 8.950 8.550 8.930 122,449 +0.25(+2.88%)
Oct 13, 2011 8.920 9.060 8.350 8.680 152,936 -0.45(-4.93%)
Oct 12, 2011 8.640 9.390 8.450 9.130 399,270 +0.79(+9.47%)
Oct 11, 2011 8.000 8.410 7.840 8.340 208,734 +0.20(+2.46%)
Oct 10, 2011 7.370 8.190 7.370 8.140 255,028 +0.93(+12.90%)
Oct 07, 2011 7.870 7.910 7.150 7.210 185,677 -0.44(-5.75%)
Oct 06, 2011 7.520 7.650 7.380 7.650 237,449 +0.38(+5.23%)
Oct 05, 2011 6.860 7.300 6.700 7.270 277,880 +0.46(+6.75%)
Oct 04, 2011 6.980 7.030 6.140 6.810 378,339 -0.23(-3.27%)
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.