Golden Minerals Company (NY: AUMN )

0.3620 +0.0047 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 0.5801 0.5801 0.5801 0 -0.04(-6.84%)
Dec 29, 2016 0.6101 0.6483 0.6000 0.6227 870,963 +0.02(+3.04%)
Dec 28, 2016 0.6399 0.6400 0.6043 0.6043 351,202 -0.04(-5.58%)
Dec 27, 2016 0.6101 0.6499 0.6050 0.6400 193,052 +0.02(+2.63%)
Dec 23, 2016 0.6236 0.6236 0.6236 0 +0.01(+1.40%)
Dec 22, 2016 0.6401 0.6470 0.6050 0.6150 112,081 -0.03(-4.35%)
Dec 21, 2016 0.6589 0.6589 0.6301 0.6430 84,583 -0.01(-1.71%)
Dec 20, 2016 0.6199 0.6585 0.5800 0.6542 631,729 +0.03(+4.19%)
Dec 19, 2016 0.6549 0.6549 0.6100 0.6279 229,470 -0.02(-2.62%)
Dec 16, 2016 0.6001 0.6800 0.6001 0.6448 799,689 +0.04(+7.27%)
Dec 15, 2016 0.6599 0.6760 0.6010 0.6011 874,989 -0.07(-10.30%)
Dec 14, 2016 0.7280 0.7280 0.6696 0.6701 395,774 -0.03(-4.27%)
Dec 13, 2016 0.7092 0.7266 0.7000 0.7000 287,813 -0.01(-1.41%)
Dec 12, 2016 0.7101 0.7457 0.7100 0.7100 198,206 +0.00(+0.00%)
Dec 09, 2016 0.7899 0.8300 0.7100 0.7100 765,949 -0.08(-9.90%)
Dec 08, 2016 0.8375 0.8400 0.7629 0.7880 420,672 -0.03(-3.88%)
Dec 07, 2016 0.7800 0.8374 0.7762 0.8198 636,165 +0.07(+8.91%)
Dec 06, 2016 0.7301 0.7791 0.7098 0.7527 981,635 +0.02(+2.41%)
Dec 05, 2016 0.7099 0.7500 0.6831 0.7350 520,166 +0.03(+3.52%)
Dec 02, 2016 0.7001 0.7184 0.6950 0.7100 463,447 +0.01(+1.41%)
Dec 01, 2016 0.6869 0.7099 0.6850 0.7001 229,404 +0.01(+1.45%)
Nov 30, 2016 0.6999 0.7100 0.6900 0.6901 145,715 -0.02(-2.79%)
Nov 29, 2016 0.7250 0.7300 0.6720 0.7099 201,611 +0.01(+1.59%)
Nov 28, 2016 0.7479 0.7479 0.6800 0.6988 151,343 -0.03(-4.67%)
Nov 25, 2016 0.6900 0.7349 0.6718 0.7330 63,168 +0.04(+6.23%)
Nov 23, 2016 0.6900 0.6900 0.6900 0 -0.03(-3.98%)
Nov 22, 2016 0.7299 0.7463 0.7100 0.7186 339,040 +0.00(+0.48%)
Nov 21, 2016 0.6881 0.7152 0.6881 0.7152 163,287 +0.03(+3.65%)
Nov 18, 2016 0.6981 0.7385 0.6650 0.6900 457,136 +0.01(+1.28%)
Nov 17, 2016 0.6801 0.7100 0.6618 0.6813 409,908 +0.00(+0.49%)
Nov 16, 2016 0.7463 0.7463 0.6600 0.6780 324,787 -0.04(-5.85%)
Nov 15, 2016 0.7300 0.7490 0.6516 0.7201 581,910 -0.00(-0.36%)
Nov 14, 2016 0.6708 0.7349 0.6200 0.7227 905,717 +0.04(+5.55%)
Nov 11, 2016 0.7500 0.7510 0.6800 0.6847 924,373 -0.01(-1.57%)
Nov 10, 2016 0.7500 0.7500 0.6897 0.6956 785,904 -0.05(-7.27%)
Nov 09, 2016 0.7401 0.7861 0.7101 0.7501 835,091 +0.02(+2.75%)
Nov 08, 2016 0.7000 0.7300 0.6626 0.7300 350,979 +0.01(+1.07%)
Nov 07, 2016 0.6930 0.7300 0.6680 0.7223 402,308 +0.03(+4.08%)
Nov 04, 2016 0.7176 0.7200 0.6800 0.6940 138,692 -0.00(-0.49%)
Nov 03, 2016 0.7200 0.7200 0.6848 0.6974 347,448 -0.03(-3.51%)
Nov 02, 2016 0.6850 0.7390 0.6509 0.7228 863,300 +0.04(+6.61%)
Nov 01, 2016 0.6600 0.6983 0.6550 0.6780 459,349 +0.06(+9.35%)
Oct 31, 2016 0.6211 0.6310 0.6018 0.6200 276,540 -0.01(-0.82%)
Oct 28, 2016 0.6001 0.6315 0.6001 0.6251 209,272 +0.02(+2.95%)
Oct 27, 2016 0.6641 0.6641 0.6020 0.6072 327,688 -0.03(-5.10%)
Oct 26, 2016 0.6999 0.6999 0.6258 0.6398 160,649 -0.04(-5.79%)
Oct 25, 2016 0.6599 0.6929 0.6333 0.6791 498,748 +0.02(+3.32%)
Oct 24, 2016 0.6806 0.7057 0.6500 0.6573 386,339 -0.02(-3.62%)
Oct 21, 2016 0.6900 0.6966 0.6600 0.6820 107,236 +0.00(+0.28%)
Oct 20, 2016 0.6661 0.6992 0.6661 0.6801 166,348 -0.00(-0.03%)
Oct 19, 2016 0.7129 0.7129 0.6684 0.6803 465,058 -0.03(-4.18%)
Oct 18, 2016 0.5969 0.7400 0.5952 0.7100 1,224,014 +0.10(+16.99%)
Oct 17, 2016 0.6159 0.6323 0.6000 0.6069 374,431 -0.01(-1.48%)
Oct 14, 2016 0.6200 0.6300 0.6156 0.6160 83,100 -0.01(-1.17%)
Oct 13, 2016 0.6324 0.6427 0.6120 0.6233 162,213 +0.01(+2.13%)
Oct 12, 2016 0.6201 0.6500 0.6000 0.6103 212,681 -0.02(-2.63%)
Oct 11, 2016 0.6251 0.6500 0.6000 0.6268 263,552 -0.01(-1.29%)
Oct 10, 2016 0.6001 0.6500 0.6001 0.6350 527,619 +0.03(+4.98%)
Oct 07, 2016 0.5848 0.6700 0.5848 0.6049 426,146 +0.00(+0.37%)
Oct 06, 2016 0.6400 0.6515 0.6000 0.6027 816,142 -0.06(-8.72%)
Oct 05, 2016 0.6811 0.7000 0.6500 0.6603 1,056,132 -0.02(-3.18%)
Oct 04, 2016 0.7300 0.7327 0.6664 0.6820 766,372 -0.05(-7.08%)
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.