Golden Minerals Company (NY: AUMN )

0.3800 USD -0.0300 (-7.32%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.2200 0.2200 0.2000 0.2050 257,600 +0.00(+2.45%)
Sep 27, 2018 0.2231 0.2231 0.1920 0.2001 456,078 -0.01(-3.71%)
Sep 26, 2018 0.2250 0.2250 0.2019 0.2078 377,806 -0.01(-6.40%)
Sep 25, 2018 0.2530 0.2530 0.2220 0.2220 301,334 -0.00(-0.45%)
Sep 24, 2018 0.2400 0.2498 0.2210 0.2230 484,443 -0.02(-7.08%)
Sep 21, 2018 0.2400 0.2500 0.2400 0.2400 148,100 -0.01(-2.08%)
Sep 20, 2018 0.2420 0.2699 0.2400 0.2451 171,234 -0.01(-2.19%)
Sep 19, 2018 0.2500 0.2700 0.2500 0.2506 102,878 +0.00(+1.66%)
Sep 18, 2018 0.2500 0.2600 0.2451 0.2465 96,171 +0.00(+0.61%)
Sep 17, 2018 0.2400 0.2589 0.2310 0.2450 236,518 +0.01(+6.52%)
Sep 14, 2018 0.2400 0.2500 0.2300 0.2300 209,600 -0.00(-0.65%)
Sep 13, 2018 0.2300 0.2405 0.2260 0.2315 248,782 +0.00(+0.70%)
Sep 12, 2018 0.2369 0.2369 0.2251 0.2299 172,108 +0.00(+1.19%)
Sep 11, 2018 0.2200 0.2374 0.2200 0.2272 154,456 +0.01(+3.27%)
Sep 10, 2018 0.2410 0.2499 0.2200 0.2200 175,430 -0.02(-9.47%)
Sep 07, 2018 0.2410 0.2600 0.2350 0.2430 207,300 -0.01(-2.80%)
Sep 06, 2018 0.2700 0.2750 0.2446 0.2500 111,731 -0.01(-2.00%)
Sep 05, 2018 0.2400 0.2800 0.2400 0.2551 124,111 +0.00(+1.15%)
Sep 04, 2018 0.2700 0.2700 0.2450 0.2522 171,451 -0.02(-7.89%)
Aug 31, 2018 0.2738 0.2738 0.2738 0 +0.03(+11.76%)
Aug 30, 2018 0.2565 0.2599 0.2450 0.2450 152,142 -0.00(-0.89%)
Aug 29, 2018 0.2500 0.2577 0.2466 0.2472 37,419 +0.00(+0.32%)
Aug 28, 2018 0.2510 0.2650 0.2420 0.2464 140,781 -0.01(-3.37%)
Aug 27, 2018 0.2500 0.2700 0.2413 0.2550 651,306 -0.01(-1.92%)
Aug 24, 2018 0.2600 0.3000 0.2500 0.2600 739,200 +0.01(+2.85%)
Aug 23, 2018 0.2505 0.2700 0.2400 0.2528 124,828 -0.01(-3.18%)
Aug 22, 2018 0.2400 0.2700 0.2350 0.2611 146,117 +0.02(+6.61%)
Aug 21, 2018 0.2400 0.2600 0.2400 0.2449 204,782 +0.01(+6.43%)
Aug 20, 2018 0.2400 0.2488 0.2301 0.2301 60,549 +0.00(+0.04%)
Aug 17, 2018 0.2100 0.2400 0.2100 0.2300 156,600 +0.01(+5.02%)
Aug 16, 2018 0.2500 0.2640 0.2180 0.2190 156,816 -0.02(-8.75%)
Aug 15, 2018 0.2600 0.2700 0.2400 0.2400 167,605 -0.01(-4.23%)
Aug 14, 2018 0.2313 0.2608 0.2313 0.2506 153,820 +0.02(+8.63%)
Aug 13, 2018 0.2600 0.2700 0.2300 0.2307 409,868 -0.03(-11.61%)
Aug 10, 2018 0.2520 0.2750 0.2520 0.2610 299,700 +0.01(+3.82%)
Aug 09, 2018 0.2400 0.2699 0.2400 0.2514 261,748 +0.01(+3.33%)
Aug 08, 2018 0.2515 0.2560 0.2400 0.2433 274,675 -0.01(-3.26%)
Aug 07, 2018 0.2601 0.2750 0.2510 0.2515 136,619 -0.01(-3.27%)
Aug 06, 2018 0.2700 0.2750 0.2600 0.2600 167,977 -0.00(-0.76%)
Aug 03, 2018 0.2750 0.2750 0.2610 0.2620 99,400 -0.00(-0.08%)
Aug 02, 2018 0.2700 0.2850 0.2612 0.2622 182,191 -0.01(-3.53%)
Aug 01, 2018 0.3000 0.3000 0.2700 0.2718 108,985 +0.01(+4.54%)
Jul 31, 2018 0.2700 0.2813 0.2600 0.2600 164,986 -0.01(-3.70%)
Jul 30, 2018 0.2800 0.2881 0.2629 0.2700 188,784 -0.01(-3.57%)
Jul 27, 2018 0.2900 0.2900 0.2800 0.2800 106,700 -0.00(-1.34%)
Jul 26, 2018 0.3000 0.3017 0.2628 0.2838 293,691 -0.02(-5.53%)
Jul 25, 2018 0.3200 0.3200 0.2900 0.3004 150,788 -0.01(-2.28%)
Jul 24, 2018 0.3208 0.3330 0.2950 0.3074 179,719 -0.00(-0.84%)
Jul 23, 2018 0.3350 0.3400 0.3016 0.3100 135,057 -0.01(-3.19%)
Jul 20, 2018 0.3240 0.3500 0.3100 0.3202 80,444 +0.00(+0.03%)
Jul 19, 2018 0.3400 0.3675 0.3001 0.3201 327,125 -0.01(-2.50%)
Jul 18, 2018 0.2798 0.3400 0.2705 0.3283 626,931 +0.04(+14.07%)
Jul 17, 2018 0.2900 0.2900 0.2600 0.2878 472,015 -0.00(-0.76%)
Jul 16, 2018 0.2960 0.2995 0.2831 0.2900 104,764 -0.01(-3.40%)
Jul 13, 2018 0.3000 0.3363 0.2993 0.3002 278,224 +0.02(+5.30%)
Jul 12, 2018 0.3000 0.3010 0.2799 0.2851 276,386 +0.00(+0.04%)
Jul 11, 2018 0.3000 0.3022 0.2850 0.2850 110,596 -0.01(-3.19%)
Jul 10, 2018 0.3150 0.3150 0.2944 0.2944 128,110 -0.02(-5.03%)
Jul 09, 2018 0.3130 0.3201 0.3100 0.3100 103,331 -0.00(-0.99%)
Jul 06, 2018 0.3200 0.3230 0.3110 0.3131 60,226 +0.00(+0.38%)
Jul 05, 2018 0.3120 0.3400 0.3023 0.3119 246,624 -0.00(-0.38%)
Jul 03, 2018 0.3131 0.3131 0.3131 0 +0.00(+0.00%)
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.