Golden Minerals Company (NY: AUMN )

0.2705 -0.0261 (-8.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.5550 0.5666 0.5500 0.5613 39,127 +0.00(+0.05%)
Jun 29, 2017 0.5502 0.5700 0.5420 0.5610 54,391 -0.00(-0.21%)
Jun 28, 2017 0.5743 0.5743 0.5485 0.5622 15,958 +0.00(+0.39%)
Jun 27, 2017 0.5376 0.5707 0.5344 0.5600 81,331 +0.00(+0.00%)
Jun 26, 2017 0.5700 0.5800 0.5566 0.5600 79,449 -0.02(-3.68%)
Jun 23, 2017 0.5510 0.5814 0.5422 0.5814 85,910 +0.04(+7.67%)
Jun 22, 2017 0.5568 0.5698 0.5385 0.5400 115,010 -0.03(-5.23%)
Jun 21, 2017 0.5620 0.5711 0.5500 0.5698 67,520 +0.01(+1.39%)
Jun 20, 2017 0.5801 0.5801 0.5500 0.5620 123,172 -0.02(-4.01%)
Jun 19, 2017 0.6235 0.6380 0.5732 0.5855 165,843 -0.03(-4.58%)
Jun 16, 2017 0.6300 0.6800 0.6101 0.6136 1,001,889 -0.03(-4.11%)
Jun 15, 2017 0.5900 0.6400 0.5769 0.6399 679,889 +0.05(+9.18%)
Jun 14, 2017 0.5900 0.6069 0.5852 0.5861 213,985 -0.00(-0.66%)
Jun 13, 2017 0.5442 0.5948 0.5442 0.5900 165,862 +0.02(+4.17%)
Jun 12, 2017 0.5552 0.5779 0.5411 0.5664 135,656 +0.02(+4.46%)
Jun 09, 2017 0.5700 0.5726 0.5311 0.5422 44,072 -0.03(-4.88%)
Jun 08, 2017 0.5520 0.5700 0.5468 0.5700 63,597 +0.01(+2.22%)
Jun 07, 2017 0.5700 0.5900 0.5576 0.5576 80,262 -0.02(-3.03%)
Jun 06, 2017 0.5395 0.5812 0.5395 0.5750 128,625 +0.02(+3.73%)
Jun 05, 2017 0.5772 0.5772 0.5300 0.5543 43,023 -0.00(-0.88%)
Jun 02, 2017 0.5681 0.5867 0.5400 0.5592 95,557 -0.00(-0.14%)
Jun 01, 2017 0.6100 0.6100 0.5600 0.5600 155,337 -0.04(-6.67%)
May 31, 2017 0.5571 0.6000 0.5227 0.6000 732,288 +0.04(+7.53%)
May 30, 2017 0.5500 0.5599 0.5293 0.5580 154,257 +0.02(+4.20%)
May 26, 2017 0.5250 0.5599 0.5201 0.5355 233,888 +0.01(+1.04%)
May 25, 2017 0.5173 0.5300 0.5130 0.5300 80,060 +0.02(+3.50%)
May 24, 2017 0.4854 0.5121 0.4850 0.5121 87,208 +0.03(+6.18%)
May 23, 2017 0.5050 0.5200 0.4800 0.4823 132,033 -0.04(-7.25%)
May 22, 2017 0.4811 0.5200 0.4794 0.5200 114,751 +0.04(+7.91%)
May 19, 2017 0.5058 0.5058 0.4580 0.4819 214,258 -0.01(-1.69%)
May 18, 2017 0.4902 0.5147 0.4901 0.4902 76,219 -0.02(-3.90%)
May 17, 2017 0.5199 0.5391 0.5100 0.5101 117,413 -0.00(-0.95%)
May 16, 2017 0.5300 0.5300 0.5000 0.5150 88,972 +0.01(+1.02%)
May 15, 2017 0.5101 0.5242 0.5029 0.5098 54,026 +0.00(+0.18%)
May 12, 2017 0.5503 0.5503 0.5089 0.5089 55,200 -0.02(-4.43%)
May 11, 2017 0.5300 0.5498 0.5178 0.5325 81,058 +0.00(+0.49%)
May 10, 2017 0.4999 0.5368 0.4805 0.5299 132,565 +0.04(+8.14%)
May 09, 2017 0.4521 0.5000 0.4500 0.4900 187,359 +0.03(+6.41%)
May 08, 2017 0.4900 0.4900 0.4603 0.4605 78,491 -0.01(-1.50%)
May 05, 2017 0.4506 0.4800 0.4506 0.4675 80,241 +0.01(+1.63%)
May 04, 2017 0.4800 0.4826 0.4500 0.4600 198,605 -0.02(-4.56%)
May 03, 2017 0.4945 0.4991 0.4801 0.4820 96,313 +0.00(+0.37%)
May 02, 2017 0.5099 0.5201 0.4800 0.4802 171,241 -0.03(-5.86%)
May 01, 2017 0.5295 0.5397 0.5000 0.5101 167,517 -0.03(-5.52%)
Apr 28, 2017 0.5150 0.5399 0.5100 0.5399 47,255 +0.03(+5.24%)
Apr 27, 2017 0.5356 0.5356 0.5100 0.5130 75,280 -0.01(-1.35%)
Apr 26, 2017 0.5100 0.5330 0.5100 0.5200 122,802 +0.00(+0.00%)
Apr 25, 2017 0.5001 0.5400 0.5001 0.5200 70,943 +0.01(+1.94%)
Apr 24, 2017 0.5351 0.5382 0.5022 0.5101 303,848 -0.03(-5.22%)
Apr 21, 2017 0.5400 0.5563 0.5376 0.5382 51,865 -0.00(-0.35%)
Apr 20, 2017 0.5562 0.5563 0.5381 0.5401 123,195 +0.00(+0.00%)
Apr 19, 2017 0.5730 0.5915 0.5300 0.5401 308,090 -0.04(-7.20%)
Apr 18, 2017 0.5899 0.5900 0.5710 0.5820 132,869 +0.00(+0.34%)
Apr 17, 2017 0.5818 0.6047 0.5711 0.5800 143,118 -0.02(-3.16%)
Apr 13, 2017 0.5920 0.6172 0.5780 0.5989 133,933 +0.00(+0.15%)
Apr 12, 2017 0.6000 0.6182 0.5700 0.5980 170,369 -0.00(-0.42%)
Apr 11, 2017 0.5999 0.6150 0.5823 0.6005 105,564 +0.01(+2.39%)
Apr 10, 2017 0.5801 0.5900 0.5500 0.5865 252,118 +0.01(+0.98%)
Apr 07, 2017 0.6011 0.6200 0.5800 0.5808 260,989 -0.01(-1.24%)
Apr 06, 2017 0.5999 0.6054 0.5851 0.5881 208,732 -0.00(-0.39%)
Apr 05, 2017 0.6076 0.6223 0.5900 0.5904 143,734 -0.02(-2.72%)
Apr 04, 2017 0.6359 0.6359 0.6013 0.6069 75,324 -0.01(-1.49%)
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.