Skip to main content

Golden Minerals Company (NY: AUMN )

0.5013 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.5190 0.5198 0.4905 0.5013 144,413 -0.01(-1.12%)
Feb 23, 2024 0.5200 0.5200 0.4906 0.5070 132,434 +0.00(+0.36%)
Feb 22, 2024 0.5118 0.5200 0.4906 0.5052 58,952 -0.01(-1.04%)
Feb 21, 2024 0.5112 0.5200 0.5000 0.5105 25,994 -0.02(-3.13%)
Feb 20, 2024 0.5454 0.5454 0.4924 0.5270 147,604 +0.00(+0.57%)
Feb 16, 2024 0.5100 0.5450 0.4846 0.5240 234,060 +0.02(+3.56%)
Feb 15, 2024 0.4800 0.5100 0.4750 0.5060 131,107 +0.03(+5.86%)
Feb 14, 2024 0.4500 0.4871 0.4500 0.4780 130,034 +0.02(+4.44%)
Feb 13, 2024 0.4600 0.4705 0.4488 0.4577 83,991 -0.01(-2.39%)
Feb 12, 2024 0.4741 0.4900 0.4600 0.4689 52,419 -0.00(-0.26%)
Feb 09, 2024 0.4696 0.4779 0.4501 0.4701 80,712 +0.01(+1.91%)
Feb 08, 2024 0.4349 0.4638 0.4307 0.4613 113,029 +0.03(+7.10%)
Feb 07, 2024 0.4400 0.4498 0.4305 0.4307 101,292 -0.01(-2.31%)
Feb 06, 2024 0.4300 0.4549 0.4300 0.4409 101,907 +0.00(+1.12%)
Feb 05, 2024 0.4400 0.4400 0.4300 0.4360 41,801 +0.00(+0.95%)
Feb 02, 2024 0.4400 0.4487 0.4306 0.4319 72,429 -0.01(-1.84%)
Feb 01, 2024 0.4300 0.4511 0.4300 0.4400 56,808 +0.01(+2.09%)
Jan 31, 2024 0.4500 0.4550 0.4300 0.4310 123,613 -0.02(-4.22%)
Jan 30, 2024 0.4500 0.5000 0.4455 0.4500 341,166 +0.02(+3.45%)
Jan 29, 2024 0.4500 0.4535 0.4300 0.4350 126,494 -0.01(-1.63%)
Jan 26, 2024 0.4612 0.4612 0.4300 0.4422 54,903 -0.01(-1.71%)
Jan 25, 2024 0.4500 0.4550 0.4402 0.4499 140,503 -0.00(-0.49%)
Jan 24, 2024 0.4600 0.4600 0.4400 0.4521 37,838 +0.01(+1.14%)
Jan 23, 2024 0.4400 0.4690 0.4324 0.4470 85,934 -0.00(-0.67%)
Jan 22, 2024 0.4479 0.4595 0.4434 0.4500 75,684 +0.00(+0.00%)
Jan 19, 2024 0.4300 0.4500 0.4294 0.4500 67,625 +0.02(+3.47%)
Jan 18, 2024 0.4219 0.4414 0.4201 0.4349 125,933 -0.01(-2.25%)
Jan 17, 2024 0.4200 0.4449 0.4010 0.4449 210,684 +0.02(+5.93%)
Jan 16, 2024 0.4700 0.4827 0.4200 0.4200 294,675 -0.04(-9.15%)
Jan 12, 2024 0.4900 0.5007 0.4610 0.4623 147,313 -0.02(-4.68%)
Jan 11, 2024 0.5000 0.5000 0.4800 0.4850 45,675 +0.01(+1.04%)
Jan 10, 2024 0.5000 0.5065 0.4800 0.4800 113,419 -0.02(-3.98%)
Jan 09, 2024 0.5000 0.5100 0.4973 0.4999 86,679 -0.01(-1.85%)
Jan 08, 2024 0.5100 0.5150 0.4916 0.5093 139,635 -0.01(-1.20%)
Jan 05, 2024 0.5200 0.5300 0.5100 0.5155 96,329 -0.00(-0.85%)
Jan 04, 2024 0.5300 0.5300 0.5157 0.5199 59,998 -0.01(-1.91%)
Jan 03, 2024 0.5050 0.5329 0.5050 0.5300 99,176 +0.00(+0.76%)
Jan 02, 2024 0.5200 0.5300 0.5100 0.5260 94,940 +0.01(+1.17%)
Dec 29, 2023 0.5300 0.5300 0.5050 0.5199 105,464 -0.01(-1.91%)
Dec 28, 2023 0.5400 0.5400 0.5151 0.5300 134,175 -0.02(-2.93%)
Dec 27, 2023 0.5280 0.5499 0.5210 0.5460 241,621 +0.03(+5.00%)
Dec 26, 2023 0.5300 0.5300 0.5050 0.5200 117,396 +0.00(+0.48%)
Dec 22, 2023 0.5099 0.5342 0.5052 0.5175 205,137 +0.01(+2.45%)
Dec 21, 2023 0.4968 0.5100 0.4950 0.5051 93,848 +0.01(+1.61%)
Dec 20, 2023 0.5050 0.5160 0.4930 0.4971 88,221 -0.01(-1.56%)
Dec 19, 2023 0.4915 0.5180 0.4900 0.5050 80,873 +0.01(+1.02%)
Dec 18, 2023 0.5300 0.5300 0.4800 0.4999 97,242 +0.01(+2.94%)
Dec 15, 2023 0.5100 0.5262 0.4856 0.4856 163,289 -0.03(-6.62%)
Dec 14, 2023 0.5100 0.5342 0.5006 0.5200 115,618 +0.00(+0.19%)
Dec 13, 2023 0.5000 0.5300 0.4907 0.5190 152,433 +0.03(+6.97%)
Dec 12, 2023 0.5140 0.5140 0.4801 0.4852 160,630 -0.02(-3.35%)
Dec 11, 2023 0.5200 0.5200 0.4803 0.5020 98,044 +0.00(+0.40%)
Dec 08, 2023 0.5082 0.5115 0.4900 0.5000 131,267 +0.00(+0.28%)
Dec 07, 2023 0.4945 0.5190 0.4800 0.4986 144,922 +0.00(+0.12%)
Dec 06, 2023 0.5211 0.5449 0.4752 0.4980 344,455 -0.02(-4.43%)
Dec 05, 2023 0.5800 0.5800 0.5000 0.5211 617,489 -0.05(-8.14%)
Dec 04, 2023 0.5900 0.5900 0.5605 0.5673 361,511 +0.01(+0.94%)
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.