Golden Minerals Company (NY: AUMN )

0.5070 USD +0.0075 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.28 18.45 17.64 17.78 120,146 -0.55(-3.00%)
Jun 29, 2011 18.61 18.92 18.32 18.33 72,174 -0.20(-1.08%)
Jun 28, 2011 19.02 19.40 18.44 18.53 92,703 -0.54(-2.83%)
Jun 27, 2011 19.72 19.72 18.81 19.07 126,368 -0.61(-3.10%)
Jun 24, 2011 20.12 20.69 18.94 19.68 1,321,380 -0.54(-2.67%)
Jun 23, 2011 19.92 20.59 19.39 20.22 88,064 -0.20(-0.98%)
Jun 22, 2011 19.42 20.99 19.42 20.42 228,120 +1.10(+5.69%)
Jun 21, 2011 19.30 19.48 19.06 19.32 168,099 +0.32(+1.68%)
Jun 20, 2011 19.09 19.13 18.92 19.00 107,431 +0.17(+0.90%)
Jun 17, 2011 18.85 19.03 18.13 18.83 722,813 +0.18(+0.97%)
Jun 16, 2011 19.12 19.19 18.02 18.65 127,340 -0.43(-2.25%)
Jun 15, 2011 18.98 19.39 18.75 19.08 136,855 -0.08(-0.42%)
Jun 14, 2011 19.45 19.79 18.98 19.16 201,200 -0.04(-0.21%)
Jun 13, 2011 18.66 19.82 18.38 19.20 355,604 +1.06(+5.84%)
Jun 10, 2011 17.85 18.25 16.97 18.14 55,802 +0.14(+0.78%)
Jun 09, 2011 17.52 18.50 17.05 18.00 45,371 +0.53(+3.03%)
Jun 08, 2011 17.20 17.60 16.59 17.47 40,713 +0.16(+0.92%)
Jun 07, 2011 16.87 17.57 16.43 17.31 41,370 +0.54(+3.22%)
Jun 06, 2011 17.38 17.60 16.59 16.77 37,678 -0.50(-2.90%)
Jun 03, 2011 17.36 17.72 17.18 17.27 18,296 +0.39(+2.31%)
May 24, 2011 17.26 17.46 16.50 16.88 62,898 -0.14(-0.82%)
May 23, 2011 16.86 17.21 16.65 17.02 32,017 -0.10(-0.58%)
May 20, 2011 17.35 17.60 16.85 17.12 45,882 -0.30(-1.72%)
May 19, 2011 17.80 17.95 17.05 17.42 27,165 -0.31(-1.75%)
May 18, 2011 16.57 17.86 16.47 17.73 85,940 +1.36(+8.31%)
May 17, 2011 16.70 16.93 16.19 16.37 90,741 -0.51(-3.02%)
May 16, 2011 17.05 17.80 16.73 16.88 65,846 -0.33(-1.92%)
May 13, 2011 17.66 17.97 16.81 17.21 41,321 -0.37(-2.10%)
May 12, 2011 17.80 17.94 17.06 17.58 92,925 -0.60(-3.30%)
May 11, 2011 19.00 19.00 17.68 18.18 108,780 -0.60(-3.19%)
May 10, 2011 19.69 19.69 18.58 18.78 65,702 -0.64(-3.30%)
May 09, 2011 18.31 19.65 18.30 19.42 61,882 +1.05(+5.72%)
May 06, 2011 18.14 18.90 18.14 18.37 64,780 +0.22(+1.21%)
May 05, 2011 18.81 19.16 18.00 18.15 120,760 -0.91(-4.77%)
May 04, 2011 19.20 19.61 18.22 19.06 130,522 -0.42(-2.16%)
May 03, 2011 19.69 20.32 19.38 19.48 113,424 -0.33(-1.67%)
May 02, 2011 20.21 20.21 19.81 19.81 151,657 -0.19(-0.95%)
Apr 29, 2011 20.63 20.93 20.00 20.00 171,834 -0.64(-3.10%)
Apr 28, 2011 21.55 21.73 20.41 20.64 179,991 -0.86(-4.00%)
Apr 27, 2011 21.00 21.73 20.43 21.50 153,020 +0.40(+1.90%)
Apr 26, 2011 21.80 21.95 21.00 21.10 89,507 -1.00(-4.52%)
Apr 25, 2011 22.33 22.40 21.84 22.10 98,271 -0.74(-3.24%)
Apr 21, 2011 22.27 23.33 22.27 22.84 116,288 +0.29(+1.29%)
Apr 20, 2011 21.67 22.64 21.58 22.55 94,914 +1.16(+5.42%)
Apr 19, 2011 21.76 21.76 20.60 21.39 116,164 -0.11(-0.51%)
Apr 18, 2011 23.24 23.44 21.10 21.50 166,932 -1.45(-6.30%)
Apr 15, 2011 23.55 23.59 22.75 22.95 99,029 -0.44(-1.88%)
Apr 14, 2011 22.35 23.45 22.35 23.38 91,492 +0.64(+2.83%)
Apr 13, 2011 22.49 22.98 21.81 22.74 80,685 +0.74(+3.36%)
Apr 12, 2011 23.01 23.16 21.49 22.00 133,136 -1.13(-4.89%)
Apr 11, 2011 24.50 25.95 22.81 23.13 270,595 -1.02(-4.22%)
Apr 08, 2011 22.01 25.15 21.70 24.15 341,435 +2.75(+12.85%)
Apr 07, 2011 22.01 22.68 21.40 21.40 189,491 -1.20(-5.31%)
Apr 06, 2011 23.78 24.81 21.71 22.60 322,340 -0.32(-1.40%)
Apr 05, 2011 22.61 23.72 22.21 22.92 235,969 +0.69(+3.10%)
Apr 04, 2011 21.79 22.59 21.79 22.23 39,315 +0.12(+0.54%)
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.