Golden Minerals Company (NY: AUMN )

0.4979 USD +0.0030 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.2804 0.2849 0.2671 0.2710 183,800 -0.00(-0.62%)
Mar 28, 2019 0.2767 0.2864 0.2700 0.2727 87,446 -0.01(-2.88%)
Mar 27, 2019 0.2760 0.2883 0.2699 0.2808 157,660 +0.01(+2.00%)
Mar 26, 2019 0.3100 0.3100 0.2753 0.2753 188,478 -0.02(-6.99%)
Mar 25, 2019 0.2860 0.3050 0.2860 0.2960 177,234 -0.00(-0.77%)
Mar 22, 2019 0.2950 0.3000 0.2900 0.2983 50,700 +0.00(+0.85%)
Mar 21, 2019 0.3020 0.3105 0.2933 0.2958 78,521 -0.02(-4.95%)
Mar 20, 2019 0.3057 0.3199 0.3004 0.3112 58,090 +0.01(+1.80%)
Mar 19, 2019 0.3100 0.3200 0.2969 0.3057 122,839 -0.00(-0.52%)
Mar 18, 2019 0.3300 0.3300 0.2850 0.3073 89,267 -0.02(-6.88%)
Mar 15, 2019 0.3000 0.3300 0.2850 0.3300 175,200 +0.03(+11.11%)
Mar 14, 2019 0.2876 0.3100 0.2800 0.2970 156,753 -0.00(-0.64%)
Mar 13, 2019 0.3000 0.3099 0.2964 0.2989 98,336 +0.01(+1.84%)
Mar 12, 2019 0.3000 0.3000 0.2868 0.2935 129,604 -0.00(-1.51%)
Mar 11, 2019 0.3000 0.3000 0.2850 0.2980 94,714 +0.01(+2.30%)
Mar 08, 2019 0.2650 0.3000 0.2650 0.2913 333,200 +0.01(+4.04%)
Mar 07, 2019 0.3200 0.3200 0.2600 0.2800 188,517 +0.01(+2.87%)
Mar 06, 2019 0.2900 0.2900 0.2695 0.2722 191,814 +0.00(+0.93%)
Mar 05, 2019 0.2807 0.2807 0.2620 0.2697 182,328 -0.00(-1.03%)
Mar 04, 2019 0.2300 0.2950 0.2300 0.2725 791,230 -0.01(-4.39%)
Mar 01, 2019 0.2950 0.3200 0.2800 0.2850 770,700 +0.08(+42.50%)
Feb 28, 2019 0.3350 0.3350 0.2000 0.2000 663,666 -0.13(-40.24%)
Feb 27, 2019 0.3600 0.3606 0.3224 0.3347 210,174 -0.03(-7.03%)
Feb 26, 2019 0.3200 0.3600 0.3100 0.3600 123,310 +0.03(+9.09%)
Feb 25, 2019 0.3440 0.3499 0.3294 0.3300 116,136 -0.01(-4.35%)
Feb 22, 2019 0.3440 0.3500 0.3300 0.3450 218,100 +0.01(+2.13%)
Feb 21, 2019 0.3110 0.3378 0.3110 0.3378 150,419 +0.03(+10.36%)
Feb 20, 2019 0.3300 0.3467 0.3061 0.3061 317,871 -0.01(-4.13%)
Feb 19, 2019 0.3024 0.3300 0.3024 0.3193 244,804 +0.02(+6.43%)
Feb 15, 2019 0.3000 0.3300 0.3000 0.3000 193,200 -0.01(-3.23%)
Feb 14, 2019 0.3300 0.3300 0.3100 0.3100 140,445 -0.02(-4.88%)
Feb 13, 2019 0.3339 0.3350 0.3122 0.3259 129,094 -0.00(-0.58%)
Feb 12, 2019 0.3500 0.3500 0.3119 0.3278 92,450 -0.00(-0.67%)
Feb 11, 2019 0.3200 0.3500 0.3200 0.3300 136,940 +0.01(+1.54%)
Feb 08, 2019 0.3500 0.3780 0.3230 0.3250 241,300 -0.01(-2.72%)
Feb 07, 2019 0.3450 0.3499 0.3321 0.3341 122,164 -0.00(-1.45%)
Feb 06, 2019 0.3200 0.3499 0.3200 0.3390 213,947 +0.03(+9.25%)
Feb 05, 2019 0.3116 0.3300 0.3094 0.3103 104,613 -0.00(-1.37%)
Feb 04, 2019 0.3100 0.3267 0.2842 0.3146 152,083 -0.01(-1.69%)
Feb 01, 2019 0.3500 0.3500 0.3100 0.3200 238,800 -0.02(-5.30%)
Jan 31, 2019 0.3220 0.3539 0.3220 0.3379 325,223 -0.01(-2.93%)
Jan 30, 2019 0.3300 0.3600 0.3290 0.3481 359,659 +0.02(+5.81%)
Jan 29, 2019 0.3300 0.3325 0.3220 0.3290 147,519 -0.00(-0.30%)
Jan 28, 2019 0.3400 0.3400 0.3000 0.3300 227,287 +0.00(+0.00%)
Jan 25, 2019 0.2850 0.3400 0.2850 0.3300 286,900 +0.03(+11.22%)
Jan 24, 2019 0.2770 0.2974 0.2614 0.2967 101,985 +0.02(+5.96%)
Jan 23, 2019 0.2720 0.2806 0.2600 0.2800 135,421 -0.00(-0.25%)
Jan 22, 2019 0.2850 0.2976 0.2671 0.2807 130,050 -0.01(-3.21%)
Jan 18, 2019 0.3000 0.3300 0.2700 0.2900 193,800 -0.01(-3.56%)
Jan 17, 2019 0.3250 0.3300 0.3001 0.3007 258,462 -0.01(-4.54%)
Jan 16, 2019 0.3167 0.3167 0.3017 0.3150 25,110 -0.01(-1.56%)
Jan 15, 2019 0.3100 0.3200 0.3000 0.3200 67,170 +0.02(+5.19%)
Jan 14, 2019 0.3175 0.3276 0.2890 0.3042 200,453 -0.01(-4.04%)
Jan 11, 2019 0.3300 0.3440 0.3150 0.3170 175,100 -0.01(-3.09%)
Jan 10, 2019 0.3500 0.3500 0.3135 0.3271 300,816 -0.01(-3.79%)
Jan 09, 2019 0.2900 0.3500 0.2900 0.3400 412,271 +0.05(+15.92%)
Jan 08, 2019 0.2810 0.2941 0.2674 0.2933 161,920 -0.00(-1.51%)
Jan 07, 2019 0.2764 0.2978 0.2650 0.2978 214,938 +0.02(+7.90%)
Jan 04, 2019 0.2900 0.2950 0.2720 0.2760 354,100 +0.00(+1.47%)
Jan 03, 2019 0.2397 0.2770 0.2352 0.2720 562,488 +0.04(+16.89%)
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.