Golden Minerals Company (NY: AUMN )

0.4525 USD +0.0010 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 0.7400 0.7525 0.7201 0.7409 750,474 +0.00(+0.47%)
May 28, 2021 0.7164 0.7463 0.7100 0.7374 602,319 +0.02(+3.45%)
May 27, 2021 0.7160 0.7250 0.7011 0.7128 857,210 -0.01(-1.68%)
May 26, 2021 0.7463 0.7550 0.7200 0.7250 667,819 -0.02(-2.68%)
May 25, 2021 0.7400 0.7550 0.7300 0.7450 834,466 -0.01(-1.32%)
May 24, 2021 0.7554 0.7700 0.7460 0.7550 597,205 -0.01(-1.90%)
May 21, 2021 0.7798 0.7827 0.7554 0.7696 489,751 -0.00(-0.41%)
May 20, 2021 0.7700 0.7822 0.7530 0.7728 568,950 +0.00(+0.43%)
May 19, 2021 0.7600 0.7770 0.7344 0.7695 582,710 -0.01(-1.23%)
May 18, 2021 0.7800 0.7860 0.7531 0.7791 728,903 +0.01(+1.46%)
May 17, 2021 0.7400 0.7679 0.7000 0.7679 1,354,342 +0.07(+10.78%)
May 14, 2021 0.6915 0.7000 0.6663 0.6932 782,563 +0.02(+3.46%)
May 13, 2021 0.7100 0.7137 0.6640 0.6700 943,865 -0.04(-6.12%)
May 12, 2021 0.7400 0.7549 0.7001 0.7137 631,151 -0.03(-3.55%)
May 11, 2021 0.7350 0.7660 0.7201 0.7400 1,001,299 -0.02(-2.52%)
May 10, 2021 0.7900 0.7900 0.7484 0.7591 777,104 -0.02(-2.95%)
May 07, 2021 0.8166 0.8200 0.7771 0.7822 1,046,506 -0.04(-4.61%)
May 06, 2021 0.7800 0.8300 0.7781 0.8200 1,653,557 +0.03(+3.80%)
May 05, 2021 0.7873 0.7900 0.7711 0.7900 693,212 +0.01(+1.28%)
May 04, 2021 0.7700 0.7900 0.7500 0.7800 1,426,773 +0.01(+1.29%)
May 03, 2021 0.7500 0.7701 0.7351 0.7701 1,035,525 +0.04(+5.49%)
Apr 30, 2021 0.7448 0.7650 0.7230 0.7300 3,603,300 -0.02(-2.67%)
Apr 29, 2021 0.7500 0.7500 0.7202 0.7500 689,495 +0.00(+0.00%)
Apr 28, 2021 0.6900 0.7500 0.6900 0.7500 1,052,152 +0.06(+8.07%)
Apr 27, 2021 0.7000 0.7300 0.6900 0.6940 598,653 -0.00(-0.63%)
Apr 26, 2021 0.7000 0.7000 0.6900 0.6984 694,493 -0.00(-0.60%)
Apr 23, 2021 0.6900 0.7026 0.6900 0.7026 555,800 +0.01(+1.83%)
Apr 22, 2021 0.7000 0.7000 0.6834 0.6900 583,532 -0.01(-0.85%)
Apr 21, 2021 0.7200 0.7200 0.6930 0.6959 859,155 +0.00(+0.56%)
Apr 20, 2021 0.7200 0.7450 0.6901 0.6920 884,027 -0.04(-5.72%)
Apr 19, 2021 0.7200 0.7450 0.7150 0.7340 1,137,216 +0.01(+1.99%)
Apr 16, 2021 0.7390 0.7400 0.7031 0.7197 903,000 +0.01(+1.17%)
Apr 15, 2021 0.6753 0.7250 0.6700 0.7114 1,391,158 +0.05(+7.79%)
Apr 14, 2021 0.6900 0.6900 0.6500 0.6600 553,981 -0.02(-3.13%)
Apr 13, 2021 0.6900 0.6905 0.6700 0.6813 614,395 -0.00(-0.71%)
Apr 12, 2021 0.7000 0.7100 0.6800 0.6862 606,539 -0.02(-3.43%)
Apr 09, 2021 0.7200 0.7393 0.7101 0.7106 619,800 -0.03(-3.97%)
Apr 08, 2021 0.6971 0.7460 0.6900 0.7400 788,451 +0.04(+6.09%)
Apr 07, 2021 0.7020 0.7070 0.6800 0.6975 382,112 -0.01(-1.22%)
Apr 06, 2021 0.6900 0.7100 0.6750 0.7061 985,354 +0.03(+3.84%)
Apr 05, 2021 0.6900 0.7000 0.6700 0.6800 630,276 -0.01(-1.88%)
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.