Golden Minerals Company (NY: AUMN )

0.3902 USD +0.0102 (+2.68%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.51 22.68 21.55 21.96 60,516 -0.32(-1.44%)
Mar 30, 2011 21.58 22.50 21.30 22.28 61,024 +0.92(+4.31%)
Mar 29, 2011 21.66 21.90 20.82 21.36 63,772 -0.55(-2.51%)
Mar 28, 2011 22.80 22.86 21.70 21.91 48,490 -1.01(-4.41%)
Mar 25, 2011 23.43 24.25 22.26 22.92 114,900 -0.18(-0.78%)
Mar 24, 2011 22.99 24.46 22.66 23.10 223,522 -0.04(-0.17%)
Mar 23, 2011 18.75 23.17 18.75 23.14 257,037 +4.59(+24.74%)
Mar 22, 2011 19.00 19.21 18.52 18.55 39,594 -0.45(-2.37%)
Mar 21, 2011 18.79 19.07 18.56 19.00 77,979 +1.06(+5.91%)
Mar 18, 2011 18.02 18.53 17.86 17.94 35,725 +0.08(+0.45%)
Mar 17, 2011 18.18 18.49 17.76 17.86 48,933 -0.07(-0.39%)
Mar 16, 2011 18.05 19.21 17.89 17.93 117,807 -0.52(-2.82%)
Mar 15, 2011 18.44 19.74 18.37 18.45 98,053 -1.29(-6.53%)
Mar 14, 2011 21.28 21.28 18.93 19.74 59,558 -0.86(-4.17%)
Mar 11, 2011 19.25 20.91 19.17 20.60 71,071 +1.19(+6.13%)
Mar 10, 2011 22.05 22.05 19.16 19.41 101,293 -2.25(-10.39%)
Mar 09, 2011 23.54 23.98 21.66 21.66 65,071 -1.84(-7.83%)
Mar 08, 2011 24.46 24.46 23.50 23.50 59,671 -0.91(-3.73%)
Mar 07, 2011 24.35 25.49 24.27 24.41 91,373 +0.18(+0.74%)
Mar 04, 2011 24.00 24.45 23.69 24.23 56,316 +0.41(+1.72%)
Mar 03, 2011 23.53 24.90 23.53 23.82 70,151 +0.13(+0.55%)
Mar 02, 2011 22.82 24.20 22.39 23.69 109,458 +1.34(+6.00%)
Mar 01, 2011 21.80 22.50 21.00 22.35 47,163 +1.30(+6.18%)
Feb 28, 2011 21.22 22.31 21.05 21.05 149,930 -0.15(-0.71%)
Feb 25, 2011 20.00 21.86 19.88 21.20 62,226 +1.22(+6.11%)
Feb 24, 2011 20.75 20.79 19.85 19.98 36,260 -0.78(-3.76%)
Feb 23, 2011 20.57 21.36 20.50 20.76 68,794 +0.01(+0.05%)
Feb 22, 2011 22.11 23.00 20.35 20.75 80,988 -1.31(-5.94%)
Feb 18, 2011 22.10 22.32 21.60 22.06 73,971 +0.04(+0.18%)
Feb 17, 2011 22.39 22.65 21.76 22.02 36,306 -0.47(-2.09%)
Feb 16, 2011 22.53 22.76 22.25 22.49 33,420 -0.10(-0.44%)
Feb 15, 2011 22.82 23.01 22.40 22.59 44,874 +0.07(+0.31%)
Feb 14, 2011 23.10 23.10 22.39 22.52 40,836 -0.16(-0.71%)
Feb 11, 2011 22.30 23.30 22.30 22.68 73,499 -0.17(-0.74%)
Feb 10, 2011 22.07 23.19 21.91 22.85 46,503 +0.68(+3.07%)
Feb 09, 2011 21.95 22.62 21.82 22.17 71,085 +0.23(+1.03%)
Feb 08, 2011 21.76 22.19 21.76 21.95 76,741 +0.37(+1.69%)
Feb 07, 2011 21.21 22.14 21.21 21.58 47,419 +0.18(+0.84%)
Feb 04, 2011 21.89 22.00 21.10 21.40 45,503 -0.15(-0.70%)
Feb 03, 2011 21.03 21.76 20.50 21.55 91,132 +0.59(+2.81%)
Feb 02, 2011 20.97 21.20 20.72 20.96 42,285 +0.01(+0.05%)
Feb 01, 2011 20.00 21.02 20.00 20.95 65,920 +1.35(+6.89%)
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 19.83 104,020 -0.12(-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 26.33 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%)
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.