Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (NY: AUMN )

0.5801 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.220 1.350 1.210 1.330 105,152 +0.11(+9.02%)
Jul 28, 2023 1.310 1.310 1.190 1.220 91,693 -0.08(-6.15%)
Jul 27, 2023 1.290 1.330 1.210 1.300 79,405 +0.01(+0.78%)
Jul 26, 2023 1.260 1.300 1.250 1.290 74,772 +0.02(+1.57%)
Jul 25, 2023 1.370 1.380 1.250 1.270 100,627 -0.11(-7.97%)
Jul 24, 2023 1.440 1.440 1.300 1.380 119,831 -0.03(-2.13%)
Jul 21, 2023 1.520 1.520 1.380 1.410 109,586 -0.07(-4.73%)
Jul 20, 2023 1.530 1.530 1.445 1.480 36,169 -0.03(-1.99%)
Jul 19, 2023 1.560 1.620 1.480 1.510 68,853 -0.05(-3.21%)
Jul 18, 2023 1.690 1.690 1.510 1.560 67,212 +0.10(+6.85%)
Jul 17, 2023 1.530 1.550 1.390 1.460 117,211 -0.08(-5.19%)
Jul 14, 2023 1.620 1.630 1.530 1.540 56,550 -0.08(-4.94%)
Jul 13, 2023 1.930 1.930 1.580 1.620 226,699 +0.03(+1.89%)
Jul 12, 2023 1.680 1.680 1.580 1.590 69,034 -0.01(-0.63%)
Jul 11, 2023 1.530 1.610 1.520 1.600 69,315 +0.07(+4.58%)
Jul 10, 2023 1.450 1.590 1.450 1.530 78,342 +0.05(+3.38%)
Jul 07, 2023 1.490 1.540 1.450 1.480 85,096 +0.01(+0.68%)
Jul 06, 2023 1.550 1.570 1.450 1.470 64,187 -0.08(-5.16%)
Jul 05, 2023 1.650 1.660 1.550 1.550 50,279 -0.10(-6.06%)
Jul 03, 2023 1.630 1.660 1.590 1.650 12,123 +0.03(+1.85%)
Jun 30, 2023 1.650 1.710 1.580 1.620 71,190 -0.04(-2.41%)
Jun 29, 2023 1.560 1.680 1.560 1.660 92,218 +0.08(+5.06%)
Jun 28, 2023 1.570 1.620 1.550 1.580 52,481 +0.01(+0.64%)
Jun 27, 2023 1.450 1.700 1.450 1.570 169,849 -0.33(-17.37%)
Jun 26, 2023 1.880 1.970 1.860 1.900 37,801 +0.04(+2.15%)
Jun 23, 2023 2.000 2.000 1.860 1.860 56,411 -0.14(-7.00%)
Jun 22, 2023 2.070 2.080 1.950 2.000 56,257 -0.05(-2.44%)
Jun 21, 2023 2.110 2.150 2.050 2.050 27,094 -0.08(-3.76%)
Jun 20, 2023 2.250 2.280 2.130 2.130 55,520 -0.12(-5.33%)
Jun 16, 2023 2.290 2.350 2.250 2.250 44,699 -0.07(-3.02%)
Jun 15, 2023 2.300 2.380 2.260 2.320 54,149 +0.02(+0.87%)
Jun 14, 2023 2.310 2.412 2.140 2.300 216,914 +0.11(+5.02%)
Jun 13, 2023 2.210 2.230 2.020 2.190 124,487 -0.04(-1.79%)
Jun 12, 2023 2.340 2.400 2.210 2.230 110,467 -0.16(-6.69%)
Jun 09, 2023 2.470 2.600 2.310 2.390 232,450 -0.36(-13.25%)
Jun 08, 2023 2.750 2.875 2.625 2.755 46,966 +0.06(+2.32%)
Jun 07, 2023 2.688 2.850 2.542 2.692 54,333 +0.02(+0.75%)
Jun 06, 2023 2.837 2.925 2.522 2.672 96,311 -0.17(-5.81%)
Jun 05, 2023 3.140 3.325 2.825 2.837 151,546 +0.06(+2.16%)
Jun 02, 2023 2.750 2.835 2.575 2.777 224,413 +0.12(+4.52%)
Jun 01, 2023 2.780 2.880 2.547 2.658 86,287 -0.21(-7.24%)
May 31, 2023 3.875 3.875 2.752 2.865 176,675 -1.09(-27.51%)
May 30, 2023 4.173 4.173 3.750 3.953 54,581 -0.31(-7.38%)
May 26, 2023 4.375 4.438 4.230 4.268 8,396 -0.04(-1.04%)
May 25, 2023 4.500 4.430 4.295 4.312 10,515 -0.03(-0.75%)
May 24, 2023 4.500 4.500 4.275 4.345 9,271 -0.08(-1.86%)
May 23, 2023 4.372 4.497 4.250 4.428 17,273 +0.07(+1.49%)
May 22, 2023 4.315 4.503 4.250 4.362 10,020 -0.01(-0.29%)
May 19, 2023 4.250 4.425 4.250 4.375 12,564 +0.03(+0.63%)
May 18, 2023 4.250 4.378 4.195 4.348 11,645 +0.10(+2.29%)
May 17, 2023 4.250 4.327 4.088 4.250 23,419 +0.06(+1.43%)
May 16, 2023 4.500 4.500 4.045 4.190 53,291 -0.27(-6.05%)
May 15, 2023 4.800 4.955 4.375 4.460 43,775 -0.29(-6.11%)
May 12, 2023 4.900 5.135 4.750 4.750 21,423 -0.17(-3.55%)
May 11, 2023 5.250 5.500 4.900 4.925 39,775 -0.34(-6.55%)
May 10, 2023 5.455 5.747 5.155 5.270 32,229 -0.22(-3.96%)
May 09, 2023 5.673 5.775 5.450 5.487 15,893 -0.03(-0.54%)
May 08, 2023 5.550 6.000 5.500 5.518 23,048 -0.06(-1.03%)
May 05, 2023 5.590 5.750 5.500 5.575 14,103 -0.17(-3.04%)
May 04, 2023 5.750 5.838 5.575 5.750 14,136 +0.17(+3.00%)
May 03, 2023 5.575 5.830 5.575 5.582 5,874 +0.03(+0.54%)
May 02, 2023 5.500 5.830 5.402 5.553 19,491 -0.07(-1.29%)
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.