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 (%)
Aug 31, 2021 0.5100 0.5320 0.5094 0.5289 543,278 +0.01(+2.38%)
Aug 30, 2021 0.4880 0.5198 0.4800 0.5166 1,329,395 +0.05(+11.03%)
Aug 27, 2021 0.4546 0.4900 0.4540 0.4653 784,841 +0.01(+2.69%)
Aug 26, 2021 0.4572 0.4639 0.4501 0.4531 351,899 -0.00(-0.70%)
Aug 25, 2021 0.4500 0.4760 0.4502 0.4563 333,530 -0.02(-3.73%)
Aug 24, 2021 0.4590 0.4772 0.4589 0.4740 441,785 +0.01(+2.82%)
Aug 23, 2021 0.4400 0.4700 0.4400 0.4610 529,834 +0.02(+5.69%)
Aug 20, 2021 0.4375 0.4550 0.4346 0.4362 279,171 +0.00(+0.00%)
Aug 19, 2021 0.4700 0.4700 0.4349 0.4362 364,322 -0.01(-3.28%)
Aug 18, 2021 0.4500 0.4571 0.4425 0.4510 683,291 -0.00(-0.31%)
Aug 17, 2021 0.4680 0.4680 0.4500 0.4524 514,482 -0.02(-3.35%)
Aug 16, 2021 0.4840 0.4899 0.4655 0.4681 472,715 -0.02(-3.29%)
Aug 13, 2021 0.4850 0.4939 0.4781 0.4840 428,217 +0.01(+1.28%)
Aug 12, 2021 0.4900 0.4900 0.4751 0.4779 468,954 -0.02(-3.47%)
Aug 11, 2021 0.4650 0.5129 0.4650 0.4951 1,124,696 +0.03(+6.50%)
Aug 10, 2021 0.4510 0.4800 0.4510 0.4649 568,109 +0.00(+0.39%)
Aug 09, 2021 0.4750 0.4850 0.4530 0.4631 970,388 -0.03(-5.78%)
Aug 06, 2021 0.5003 0.5085 0.4800 0.4915 643,813 -0.02(-3.34%)
Aug 05, 2021 0.5100 0.5114 0.5010 0.5085 301,875 -0.00(-0.29%)
Aug 04, 2021 0.5100 0.5300 0.5020 0.5100 657,563 +0.00(+0.22%)
Aug 03, 2021 0.5300 0.5303 0.5070 0.5089 505,503 -0.02(-3.03%)
Aug 02, 2021 0.5500 0.5490 0.5231 0.5248 346,766 -0.01(-2.63%)
Jul 30, 2021 0.5273 0.5430 0.5201 0.5390 377,525 +0.01(+1.72%)
Jul 29, 2021 0.5515 0.5580 0.5210 0.5299 1,062,900 -0.01(-2.57%)
Jul 28, 2021 0.5399 0.5500 0.5343 0.5439 173,122 +0.00(+0.72%)
Jul 27, 2021 0.5452 0.5502 0.5389 0.5400 200,081 -0.01(-1.85%)
Jul 26, 2021 0.5590 0.5600 0.5408 0.5502 389,893 -0.01(-1.04%)
Jul 23, 2021 0.5600 0.5629 0.5310 0.5560 360,827 -0.00(-0.57%)
Jul 22, 2021 0.5598 0.5615 0.5400 0.5592 465,864 +0.00(+0.22%)
Jul 21, 2021 0.5400 0.5646 0.5370 0.5580 455,677 +0.03(+4.95%)
Jul 20, 2021 0.5340 0.5600 0.5232 0.5317 922,920 -0.01(-1.54%)
Jul 19, 2021 0.5201 0.5400 0.5010 0.5400 1,266,555 +0.01(+1.87%)
Jul 16, 2021 0.5690 0.5690 0.5301 0.5301 482,696 -0.04(-6.74%)
Jul 15, 2021 0.5650 0.5707 0.5573 0.5684 362,788 -0.00(-0.40%)
Jul 14, 2021 0.6000 0.6055 0.5640 0.5707 607,965 -0.02(-3.65%)
Jul 13, 2021 0.5900 0.6000 0.5729 0.5923 423,779 -0.00(-0.10%)
Jul 12, 2021 0.5800 0.5971 0.5830 0.5929 297,087 +0.00(+0.49%)
Jul 09, 2021 0.5700 0.5900 0.5601 0.5900 527,794 +0.03(+5.83%)
Jul 08, 2021 0.5850 0.5881 0.5450 0.5575 946,490 -0.03(-5.20%)
Jul 07, 2021 0.6214 0.6214 0.5812 0.5881 662,345 -0.02(-3.91%)
Jul 06, 2021 0.6190 0.6300 0.6100 0.6120 405,053 +0.00(+0.11%)
Jul 02, 2021 0.6100 0.6165 0.6100 0.6113 318,994 +0.00(+0.16%)
Jul 01, 2021 0.6100 0.6200 0.6100 0.6103 391,121 -0.00(-0.65%)
Jun 30, 2021 0.6150 0.6194 0.6050 0.6143 371,222 -0.01(-1.05%)
Jun 29, 2021 0.6200 0.6208 0.6000 0.6208 865,860 -0.01(-1.41%)
Jun 28, 2021 0.6230 0.6314 0.6200 0.6297 622,768 +0.01(+1.08%)
Jun 25, 2021 0.6327 0.6340 0.6230 0.6230 418,332 -0.01(-1.53%)
Jun 24, 2021 0.6300 0.6458 0.6260 0.6327 591,417 -0.01(-1.68%)
Jun 23, 2021 0.6250 0.6435 0.6140 0.6435 1,193,042 +0.02(+3.56%)
Jun 22, 2021 0.6635 0.6635 0.6101 0.6214 1,645,382 -0.03(-5.10%)
Jun 21, 2021 0.6989 0.6989 0.6500 0.6548 969,533 -0.05(-7.59%)
Jun 18, 2021 0.6786 0.7371 0.6609 0.7086 1,345,122 +0.03(+4.14%)
Jun 17, 2021 0.7000 0.7000 0.6631 0.6804 1,246,639 -0.02(-2.80%)
Jun 16, 2021 0.7300 0.7300 0.6999 0.7000 670,312 -0.02(-3.06%)
Jun 15, 2021 0.7120 0.7221 0.6950 0.7221 749,179 +0.01(+1.56%)
Jun 14, 2021 0.7000 0.7200 0.6930 0.7110 765,911 -0.01(-1.25%)
Jun 11, 2021 0.7200 0.7300 0.7130 0.7200 472,817 +0.01(+0.94%)
Jun 10, 2021 0.7100 0.7133 0.6938 0.7133 969,200 +0.03(+4.45%)
Jun 09, 2021 0.7000 0.7050 0.6829 0.6829 758,720 -0.01(-1.32%)
Jun 08, 2021 0.7100 0.7200 0.6901 0.6920 574,615 -0.02(-3.09%)
Jun 07, 2021 0.7300 0.7350 0.7015 0.7141 577,074 -0.01(-0.97%)
Jun 04, 2021 0.7200 0.7310 0.7100 0.7211 381,831 -0.00(-0.29%)
Jun 03, 2021 0.7300 0.7350 0.7150 0.7232 760,908 -0.02(-3.08%)
Jun 02, 2021 0.7310 0.7497 0.7310 0.7462 439,730 +0.01(+0.72%)
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.