Golden Minerals Company (NY: AUMN )

0.3800 +0.0250 (+7.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.4300 0.4484 0.4050 0.4050 760,310 -0.03(-6.90%)
Apr 28, 2022 0.4310 0.4445 0.4235 0.4350 585,194 +0.00(+1.05%)
Apr 27, 2022 0.4300 0.4467 0.4200 0.4305 645,106 +0.01(+2.48%)
Apr 26, 2022 0.4263 0.4397 0.4200 0.4201 375,718 -0.00(-0.45%)
Apr 25, 2022 0.4300 0.4324 0.4030 0.4220 719,704 -0.03(-6.41%)
Apr 22, 2022 0.4720 0.4900 0.4455 0.4509 596,431 -0.03(-5.98%)
Apr 21, 2022 0.5100 0.5148 0.4707 0.4796 839,180 -0.03(-6.42%)
Apr 20, 2022 0.5100 0.5150 0.4951 0.5125 227,245 +0.00(+0.49%)
Apr 19, 2022 0.5200 0.5300 0.4906 0.5100 573,275 -0.01(-2.26%)
Apr 18, 2022 0.5460 0.5500 0.5152 0.5218 565,683 -0.02(-3.64%)
Apr 14, 2022 0.5441 0.5490 0.4958 0.5415 879,100 +0.00(+0.48%)
Apr 13, 2022 0.5248 0.5410 0.5170 0.5389 645,134 +0.01(+2.69%)
Apr 12, 2022 0.5099 0.5320 0.5000 0.5248 527,810 +0.01(+1.57%)
Apr 11, 2022 0.5210 0.5360 0.4923 0.5167 827,985 +0.01(+1.45%)
Apr 08, 2022 0.4766 0.5100 0.4766 0.5093 721,633 +0.03(+6.73%)
Apr 07, 2022 0.4684 0.4900 0.4550 0.4772 520,586 +0.01(+2.40%)
Apr 06, 2022 0.4702 0.4800 0.4600 0.4660 762,351 -0.01(-2.80%)
Apr 05, 2022 0.4984 0.5200 0.4750 0.4794 573,588 -0.03(-5.01%)
Apr 04, 2022 0.5000 0.5145 0.4900 0.5047 395,594 +0.00(+0.96%)
Apr 01, 2022 0.5100 0.5210 0.4956 0.4999 475,369 -0.00(-0.18%)
Mar 31, 2022 0.5150 0.5150 0.4930 0.5008 693,017 -0.02(-2.95%)
Mar 30, 2022 0.5150 0.5440 0.5124 0.5160 739,391 +0.01(+1.18%)
Mar 29, 2022 0.4900 0.5228 0.4900 0.5100 665,431 +0.01(+3.01%)
Mar 28, 2022 0.5243 0.5390 0.4900 0.4951 1,119,512 -0.05(-8.82%)
Mar 25, 2022 0.5699 0.5699 0.5249 0.5430 799,919 -0.03(-4.72%)
Mar 24, 2022 0.5800 0.5896 0.5565 0.5699 846,732 -0.01(-1.74%)
Mar 23, 2022 0.5800 0.5900 0.5700 0.5800 548,692 +0.00(+0.00%)
Mar 22, 2022 0.5769 0.5800 0.5340 0.5800 903,727 +0.00(+0.00%)
Mar 21, 2022 0.5600 0.5900 0.5555 0.5800 716,810 +0.01(+1.75%)
Mar 18, 2022 0.5590 0.5700 0.5450 0.5700 857,401 +0.00(+0.21%)
Mar 17, 2022 0.5400 0.5720 0.5300 0.5688 989,671 +0.03(+4.67%)
Mar 16, 2022 0.5354 0.5614 0.5223 0.5434 697,038 +0.00(+0.63%)
Mar 15, 2022 0.5500 0.5600 0.5000 0.5400 1,063,823 +0.01(+1.89%)
Mar 14, 2022 0.6045 0.6045 0.5300 0.5300 1,163,874 -0.07(-11.55%)
Mar 11, 2022 0.6130 0.6159 0.5870 0.5992 1,200,111 -0.01(-1.61%)
Mar 10, 2022 0.5877 0.6130 0.5741 0.6090 1,105,231 +0.04(+6.80%)
Mar 09, 2022 0.5700 0.5998 0.5410 0.5702 1,234,785 -0.04(-6.51%)
Mar 08, 2022 0.5800 0.6280 0.5409 0.6099 3,776,666 +0.07(+12.94%)
Mar 07, 2022 0.5053 0.5500 0.4989 0.5400 2,644,345 +0.05(+9.11%)
Mar 04, 2022 0.4900 0.4970 0.4800 0.4949 432,856 -0.00(-0.42%)
Mar 03, 2022 0.4900 0.4970 0.4712 0.4970 581,189 -0.00(-0.40%)
Mar 02, 2022 0.4916 0.4990 0.4711 0.4990 1,100,238 -0.00(-0.06%)
Mar 01, 2022 0.4699 0.5090 0.4699 0.4993 1,359,974 +0.03(+6.26%)
Feb 28, 2022 0.4900 0.4874 0.4480 0.4699 676,576 -0.01(-1.07%)
Feb 25, 2022 0.4800 0.4800 0.4548 0.4750 582,636 -0.01(-2.06%)
Feb 24, 2022 0.4800 0.4935 0.4270 0.4850 1,556,839 +0.02(+3.63%)
Feb 23, 2022 0.4548 0.4800 0.4290 0.4680 933,826 +0.02(+4.05%)
Feb 22, 2022 0.4424 0.4750 0.4370 0.4498 857,198 +0.01(+2.93%)
Feb 18, 2022 0.4370 0 -0.03(-7.42%)
Feb 17, 2022 0.4600 0.4720 0.4512 0.4720 804,670 +0.02(+4.89%)
Feb 16, 2022 0.4500 0.4500 0.4255 0.4500 513,456 +0.01(+3.42%)
Feb 15, 2022 0.4158 0.4456 0.4030 0.4351 587,448 +0.01(+1.19%)
Feb 14, 2022 0.4200 0.4500 0.4200 0.4300 659,411 +0.01(+2.38%)
Feb 11, 2022 0.4100 0.4374 0.4000 0.4200 615,822 +0.01(+2.87%)
Feb 10, 2022 0.4020 0.4150 0.3924 0.4083 345,268 +0.00(+1.06%)
Feb 09, 2022 0.4005 0.4095 0.3916 0.4040 396,998 +0.01(+2.54%)
Feb 08, 2022 0.3830 0.4000 0.3719 0.3940 408,857 +0.01(+2.98%)
Feb 07, 2022 0.3700 0.3850 0.3600 0.3826 520,519 +0.01(+3.27%)
Feb 04, 2022 0.3523 0.3716 0.3523 0.3705 257,102 +0.02(+5.17%)
Feb 03, 2022 0.3750 0.3500 0.3523 330,982 -0.03(-7.04%)
Feb 02, 2022 0.3650 0.3815 0.3632 0.3790 299,944 +0.01(+3.33%)
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.