Skip to main content

Golden Minerals Company (NY: AUMN )

0.6150 -0.0201 (-3.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.6330 0.6351 0.6046 0.6150 228,161 -0.02(-3.16%)
Apr 18, 2024 0.6500 0.6549 0.6330 0.6351 170,244 -0.02(-3.02%)
Apr 17, 2024 0.7000 0.7350 0.6300 0.6549 495,867 -0.03(-4.88%)
Apr 16, 2024 0.6889 0.7033 0.6400 0.6885 373,793 -0.01(-1.92%)
Apr 15, 2024 0.6600 0.7045 0.6427 0.7020 519,020 +0.05(+7.75%)
Apr 12, 2024 0.7034 0.7399 0.6400 0.6515 672,609 -0.01(-2.03%)
Apr 11, 2024 0.7201 0.7400 0.6274 0.6650 936,311 -0.04(-5.67%)
Apr 10, 2024 0.7363 0.7801 0.6940 0.7050 906,741 -0.07(-9.57%)
Apr 09, 2024 0.6700 0.7800 0.6545 0.7796 1,255,808 +0.14(+21.66%)
Apr 08, 2024 0.7280 0.7852 0.6276 0.6408 1,951,509 -0.05(-7.10%)
Apr 05, 2024 0.5798 0.7600 0.5798 0.6898 2,469,199 +0.11(+18.58%)
Apr 04, 2024 0.5900 0.6565 0.5617 0.5817 1,227,074 +0.01(+0.99%)
Apr 03, 2024 0.4850 0.5760 0.4850 0.5760 1,037,296 +0.09(+19.50%)
Apr 02, 2024 0.4500 0.4956 0.4300 0.4820 661,030 +0.06(+14.57%)
Apr 01, 2024 0.4400 0.5100 0.3487 0.4207 1,956,094 +0.00(+0.14%)
Mar 28, 2024 0.3300 0.4311 0.4300 0.4201 1,394,515 +0.11(+33.83%)
Mar 27, 2024 0.3010 0.3250 0.3001 0.3139 134,171 +0.01(+2.88%)
Mar 26, 2024 0.2931 0.3178 0.2911 0.3051 134,999 +0.00(+0.36%)
Mar 25, 2024 0.3063 0.3099 0.2900 0.3040 99,036 +0.01(+4.83%)
Mar 22, 2024 0.3050 0.3050 0.2800 0.2900 193,953 -0.01(-1.83%)
Mar 21, 2024 0.2900 0.3044 0.2800 0.2954 217,844 +0.01(+1.86%)
Mar 20, 2024 0.2600 0.2900 0.2600 0.2900 321,319 +0.03(+9.89%)
Mar 19, 2024 0.3000 0.3100 0.2639 0.2639 541,281 -0.04(-12.18%)
Mar 18, 2024 0.3300 0.3500 0.3004 0.3005 252,313 -0.01(-4.60%)
Mar 15, 2024 0.3332 0.3500 0.3100 0.3150 355,748 -0.01(-2.78%)
Mar 14, 2024 0.3504 0.3700 0.3200 0.3240 166,358 -0.03(-7.53%)
Mar 13, 2024 0.3500 0.3810 0.3491 0.3504 243,103 -0.00(-0.09%)
Mar 12, 2024 0.3900 0.3900 0.3500 0.3507 124,320 -0.04(-11.01%)
Mar 11, 2024 0.4100 0.4180 0.3855 0.3941 131,022 -0.01(-1.48%)
Mar 08, 2024 0.4000 0.4000 0.3843 0.4000 97,070 +0.00(+0.96%)
Mar 07, 2024 0.3800 0.3962 0.3748 0.3962 99,586 +0.02(+4.26%)
Mar 06, 2024 0.3900 0.3900 0.3650 0.3800 127,150 -0.01(-1.45%)
Mar 05, 2024 0.3900 0.3978 0.3500 0.3856 151,070 -0.01(-3.09%)
Mar 04, 2024 0.4000 0.4000 0.3792 0.3979 262,887 +0.01(+3.35%)
Mar 01, 2024 0.3400 0.3850 0.3100 0.3850 622,815 +0.07(+21.84%)
Feb 29, 2024 0.5250 0.5250 0.2632 0.3160 2,108,852 -0.21(-40.47%)
Feb 28, 2024 0.5200 0.5400 0.5200 0.5308 72,575 +0.01(+2.06%)
Feb 27, 2024 0.5000 0.5354 0.5000 0.5201 231,671 +0.02(+3.75%)
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%)
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.