Golden Minerals Company (NY: AUMN )

0.4515 USD +0.0037 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.7600 0.8850 0.7600 0.8350 7,854,500 +0.12(+16.15%)
Jan 28, 2021 0.6741 0.7200 0.6579 0.7189 3,475,086 +0.09(+14.73%)
Jan 27, 2021 0.6560 0.6600 0.6101 0.6266 2,337,995 -0.04(-6.48%)
Jan 26, 2021 0.6600 0.6800 0.6500 0.6700 1,122,714 +0.01(+1.52%)
Jan 25, 2021 0.6900 0.6900 0.6400 0.6600 1,382,817 -0.02(-3.41%)
Jan 22, 2021 0.6850 0.6850 0.6515 0.6833 991,000 -0.02(-3.09%)
Jan 21, 2021 0.7010 0.7190 0.6802 0.7051 1,678,945 +0.01(+0.73%)
Jan 20, 2021 0.6800 0.7100 0.6600 0.7000 1,094,963 +0.02(+3.63%)
Jan 19, 2021 0.6600 0.6806 0.6400 0.6755 1,652,037 +0.03(+4.78%)
Jan 15, 2021 0.7198 0.7198 0.6300 0.6447 3,707,700 -0.06(-8.54%)
Jan 14, 2021 0.7400 0.7456 0.6993 0.7049 2,112,942 -0.03(-3.44%)
Jan 13, 2021 0.7600 0.7600 0.7200 0.7300 1,342,802 +0.00(+0.00%)
Jan 12, 2021 0.7500 0.7633 0.7122 0.7300 1,044,177 -0.03(-3.55%)
Jan 11, 2021 0.7700 0.7723 0.7300 0.7569 1,230,931 +0.01(+0.76%)
Jan 08, 2021 0.7750 0.7800 0.7102 0.7512 2,486,900 -0.05(-6.10%)
Jan 07, 2021 0.8000 0.8200 0.7700 0.8000 1,338,812 -0.01(-0.68%)
Jan 06, 2021 0.7900 0.8316 0.7860 0.8055 1,203,789 -0.02(-2.01%)
Jan 05, 2021 0.8400 0.8499 0.7949 0.8220 1,597,105 -0.01(-0.76%)
Jan 04, 2021 0.8380 0.8480 0.7880 0.8283 3,235,301 +0.07(+8.99%)
Dec 31, 2020 0.7600 0.7600 0.7600 3,052,937 +0.03(+4.11%)
Dec 30, 2020 0.7200 0.7300 0.6800 0.7300 3,052,937 +0.01(+1.29%)
Dec 29, 2020 0.7250 0.7400 0.7020 0.7207 911,728 -0.01(-0.98%)
Dec 28, 2020 0.7500 0.7600 0.7050 0.7278 1,238,324 -0.00(-0.44%)
Dec 24, 2020 0.7699 0.7700 0.7134 0.7310 653,400 -0.02(-2.53%)
Dec 23, 2020 0.7100 0.7500 0.6900 0.7500 1,787,601 +0.05(+7.07%)
Dec 22, 2020 0.7896 0.7896 0.6950 0.7005 2,902,829 -0.02(-3.27%)
Dec 21, 2020 0.6900 0.7334 0.6729 0.7242 3,014,634 +0.07(+10.73%)
Dec 18, 2020 0.6189 0.6840 0.6100 0.6540 3,954,600 +0.05(+8.28%)
Dec 17, 2020 0.6088 0.6192 0.5900 0.6040 1,582,499 +0.03(+5.69%)
Dec 16, 2020 0.5665 0.5790 0.5500 0.5715 1,088,411 +0.01(+2.05%)
Dec 15, 2020 0.5600 0.5700 0.5400 0.5600 1,849,886 +0.02(+3.70%)
Dec 14, 2020 0.5900 0.6000 0.5400 0.5400 4,760,768 -0.05(-7.93%)
Dec 11, 2020 0.6100 0.6100 0.5800 0.5865 862,200 -0.01(-2.25%)
Dec 10, 2020 0.6200 0.6200 0.6000 0.6000 771,881 +0.00(+0.00%)
Dec 09, 2020 0.6200 0.6300 0.5900 0.6000 1,543,289 -0.03(-4.00%)
Dec 08, 2020 0.6300 0.6300 0.6056 0.6250 931,707 +0.01(+1.31%)
Dec 07, 2020 0.5812 0.6289 0.5701 0.6169 2,271,369 +0.04(+6.44%)
Dec 04, 2020 0.5900 0.5925 0.5621 0.5796 1,129,100 +0.02(+2.95%)
Dec 03, 2020 0.6199 0.6199 0.5524 0.5630 1,226,063 -0.03(-4.58%)
Dec 02, 2020 0.6000 0.6000 0.5700 0.5900 1,159,605 -0.01(-1.67%)
Dec 01, 2020 0.5700 0.6000 0.5700 0.6000 2,095,839 +0.05(+9.09%)
Nov 30, 2020 0.5500 0.5600 0.5100 0.5500 2,101,833 -0.00(-0.54%)
Nov 27, 2020 0.5000 0.5549 0.5000 0.5530 1,714,600 +0.04(+8.45%)
Nov 25, 2020 0.5000 0.5150 0.4802 0.5099 1,510,500 +0.03(+6.81%)
Nov 24, 2020 0.4800 0.4829 0.4700 0.4774 1,057,333 -0.01(-1.16%)
Nov 23, 2020 0.4800 0.4900 0.4652 0.4830 1,420,026 +0.00(+0.73%)
Nov 20, 2020 0.4775 0.4800 0.4575 0.4795 671,200 +0.01(+2.92%)
Nov 19, 2020 0.4850 0.4853 0.4621 0.4659 922,397 -0.01(-2.94%)
Nov 18, 2020 0.4600 0.4900 0.4500 0.4800 1,985,786 +0.03(+6.79%)
Nov 17, 2020 0.4574 0.4598 0.4370 0.4495 855,018 +0.00(+0.99%)
Nov 16, 2020 0.4425 0.4600 0.4408 0.4451 601,418 -0.01(-2.20%)
Nov 13, 2020 0.4674 0.4725 0.4481 0.4551 704,300 -0.00(-1.07%)
Nov 12, 2020 0.4500 0.4790 0.4457 0.4600 859,229 +0.01(+2.22%)
Nov 11, 2020 0.4700 0.4700 0.4500 0.4500 785,446 -0.02(-4.34%)
Nov 10, 2020 0.4800 0.4930 0.4610 0.4704 674,620 -0.00(-0.76%)
Nov 09, 2020 0.4850 0.4899 0.4630 0.4740 1,999,234 -0.03(-6.14%)
Nov 06, 2020 0.5200 0.5340 0.4840 0.5050 1,536,900 +0.01(+1.00%)
Nov 05, 2020 0.4500 0.5100 0.4500 0.5000 3,499,047 +0.07(+15.07%)
Nov 04, 2020 0.4560 0.4599 0.4255 0.4345 551,772 -0.02(-3.38%)
Nov 03, 2020 0.4500 0.4600 0.4336 0.4497 600,762 +0.02(+3.55%)
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.