Golden Minerals Company (NY: AUMN )

0.4000 USD -0.0100 (-2.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.350 5.410 5.150 5.220 644,115 -0.18(-3.33%)
Sep 27, 2012 5.160 5.420 5.090 5.400 518,853 +0.27(+5.26%)
Sep 26, 2012 5.040 5.170 4.800 5.130 972,179 +0.07(+1.38%)
Sep 25, 2012 5.500 5.550 5.020 5.060 1,063,705 -0.34(-6.30%)
Sep 24, 2012 5.640 5.670 5.310 5.400 898,048 -0.32(-5.59%)
Sep 21, 2012 5.950 5.970 5.660 5.720 777,040 -0.05(-0.87%)
Sep 20, 2012 5.920 5.940 5.660 5.770 688,028 -0.20(-3.35%)
Sep 19, 2012 5.890 6.150 5.860 5.970 1,162,139 +0.07(+1.19%)
Sep 18, 2012 5.810 5.950 5.770 5.900 1,334,435 +0.08(+1.37%)
Sep 17, 2012 5.790 5.970 5.720 5.820 1,364,323 -0.04(-0.68%)
Sep 14, 2012 5.800 6.150 5.600 5.860 4,640,925 -1.16(-16.52%)
Sep 13, 2012 6.290 7.220 6.050 7.020 790,590 +0.69(+10.90%)
Sep 12, 2012 6.390 6.430 5.840 6.330 353,985 +0.19(+3.09%)
Sep 11, 2012 6.420 6.500 6.020 6.140 383,410 -0.17(-2.69%)
Sep 10, 2012 6.640 6.680 6.260 6.310 407,045 -0.24(-3.66%)
Sep 07, 2012 6.250 6.680 6.190 6.550 554,615 +0.44(+7.20%)
Sep 06, 2012 6.070 6.240 6.010 6.110 394,452 +0.18(+3.04%)
Sep 05, 2012 5.880 6.090 5.660 5.930 419,501 +0.08(+1.37%)
Sep 04, 2012 5.430 5.880 5.260 5.850 711,208 +0.50(+9.35%)
Aug 31, 2012 4.810 5.380 4.810 5.350 444,277 +0.55(+11.46%)
Aug 30, 2012 5.170 5.220 4.780 4.800 281,188 -0.38(-7.34%)
Aug 29, 2012 5.290 5.290 5.090 5.180 78,267 -0.18(-3.36%)
Aug 27, 2012 5.220 5.530 5.141 5.360 267,510 +0.17(+3.28%)
Aug 24, 2012 5.320 5.360 5.130 5.190 139,875 -0.13(-2.44%)
Aug 23, 2012 5.560 5.700 5.301 5.320 361,083 -0.13(-2.39%)
Aug 22, 2012 5.500 5.530 5.170 5.450 394,966 -0.02(-0.37%)
Aug 21, 2012 4.860 5.470 4.850 5.470 560,091 +0.72(+15.16%)
Aug 20, 2012 4.860 4.860 4.630 4.750 148,424 -0.03(-0.63%)
Aug 17, 2012 4.800 4.890 4.660 4.780 173,178 +0.06(+1.27%)
Aug 16, 2012 4.430 4.800 4.350 4.720 448,035 +0.29(+6.55%)
Aug 15, 2012 4.240 4.430 4.230 4.430 90,036 +0.16(+3.75%)
Aug 14, 2012 4.290 4.499 4.200 4.270 107,050 -0.04(-0.93%)
Aug 13, 2012 4.500 4.500 4.250 4.310 147,432 -0.18(-4.01%)
Aug 10, 2012 4.330 4.500 4.220 4.490 157,627 +0.04(+0.90%)
Aug 09, 2012 4.220 4.450 4.110 4.450 152,921 +0.24(+5.70%)
Aug 08, 2012 4.370 4.490 4.200 4.210 170,957 -0.18(-4.10%)
Aug 07, 2012 4.280 4.470 4.190 4.390 149,967 +0.07(+1.62%)
Aug 06, 2012 4.110 4.480 4.110 4.320 162,182 +0.23(+5.62%)
Aug 03, 2012 3.960 4.164 3.920 4.090 157,096 +0.16(+4.07%)
Aug 02, 2012 4.060 4.250 3.900 3.930 149,146 -0.16(-3.91%)
Aug 01, 2012 4.200 4.390 4.050 4.090 180,247 -0.13(-3.08%)
Jul 31, 2012 4.310 4.340 4.150 4.220 99,039 -0.05(-1.17%)
Jul 30, 2012 4.410 4.450 4.250 4.270 161,084 -0.11(-2.51%)
Jul 27, 2012 4.220 4.420 4.100 4.380 300,607 +0.21(+5.04%)
Jul 26, 2012 4.070 4.330 3.960 4.170 277,154 +0.10(+2.46%)
Jul 25, 2012 3.890 4.110 3.890 4.070 353,920 +0.26(+6.82%)
Jul 24, 2012 3.930 3.960 3.800 3.810 196,326 -0.07(-1.80%)
Jul 23, 2012 3.970 4.060 3.820 3.880 265,948 -0.26(-6.28%)
Jul 20, 2012 4.040 4.160 3.940 4.140 284,570 +0.05(+1.22%)
Jul 19, 2012 4.300 4.431 4.070 4.090 188,825 -0.19(-4.44%)
Jul 18, 2012 4.130 4.340 4.130 4.280 140,030 +0.09(+2.15%)
Jul 17, 2012 4.400 4.400 4.110 4.190 167,893 -0.19(-4.34%)
Jul 16, 2012 4.170 4.460 4.150 4.380 174,634 +0.21(+5.04%)
Jul 13, 2012 4.280 4.410 4.110 4.170 126,347 -0.07(-1.65%)
Jul 12, 2012 4.180 4.329 4.050 4.240 194,265 -0.08(-1.85%)
Jul 11, 2012 4.530 4.640 4.250 4.320 279,514 -0.23(-5.05%)
Jul 10, 2012 5.060 5.060 4.380 4.550 278,100 -0.26(-5.41%)
Jul 09, 2012 5.160 5.170 4.780 4.810 121,257 -0.30(-5.87%)
Jul 06, 2012 5.280 5.340 5.000 5.110 286,242 -0.31(-5.72%)
Jul 05, 2012 5.240 5.450 5.087 5.420 365,877 +0.16(+3.04%)
Jul 03, 2012 4.890 5.300 4.720 5.260 287,038 +0.50(+10.50%)
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.