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

Golden Minerals Company (NY: AUMN )

0.5560 -0.0040 (-0.71%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
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%)
Dec 01, 2023 0.5631 0.6000 0.5531 0.5620 360,177 +0.00(+0.34%)
Nov 30, 2023 0.5900 0.5900 0.5430 0.5601 175,692 -0.02(-3.60%)
Nov 29, 2023 0.6000 0.6274 0.5500 0.5810 477,900 -0.02(-2.70%)
Nov 28, 2023 0.5200 0.6000 0.5200 0.5971 908,165 +0.08(+14.83%)
Nov 27, 2023 0.5275 0.5310 0.5181 0.5200 160,486 +0.00(+0.56%)
Nov 24, 2023 0.5193 0.5300 0.5101 0.5171 167,585 +0.01(+1.99%)
Nov 22, 2023 0.5165 0.5250 0.5002 0.5070 249,250 -0.00(-0.59%)
Nov 21, 2023 0.5002 0.5310 0.5002 0.5100 575,343 +0.01(+3.01%)
Nov 20, 2023 0.4900 0.5150 0.4800 0.4951 232,294 +0.00(+0.84%)
Nov 17, 2023 0.5100 0.5124 0.4800 0.4910 173,850 +0.00(+0.20%)
Nov 16, 2023 0.4937 0.5100 0.4570 0.4900 280,712 -0.01(-1.76%)
Nov 15, 2023 0.5087 0.5200 0.4900 0.4988 331,123 -0.01(-2.20%)
Nov 14, 2023 0.5000 0.5200 0.4904 0.5100 573,548 +0.03(+5.15%)
Nov 13, 2023 0.5100 0.5150 0.4616 0.4850 397,051 -0.01(-1.22%)
Nov 10, 2023 0.4430 0.5139 0.4350 0.4910 526,260 +0.03(+6.74%)
Nov 09, 2023 0.4600 0.5043 0.4348 0.4600 544,070 +0.01(+2.38%)
Nov 08, 2023 0.4900 0.5099 0.4250 0.4493 726,477 -0.05(-9.23%)
Nov 07, 2023 0.5250 0.5300 0.4103 0.4950 1,525,618 -0.04(-7.92%)
Nov 06, 2023 0.5500 0.5800 0.4510 0.5376 5,879,663 -0.36(-40.13%)
Nov 03, 2023 0.8666 0.9608 0.8578 0.8979 396,727 +0.07(+8.70%)
Nov 02, 2023 0.8092 0.8500 0.7600 0.8260 610,472 +0.08(+10.13%)
Nov 01, 2023 0.9500 0.9890 0.6911 0.7500 801,026 -0.23(-23.15%)
Oct 31, 2023 0.9800 1.040 0.8802 0.9759 944,645 +0.02(+1.66%)
Oct 30, 2023 1.100 1.100 0.8701 0.9600 1,270,507 -0.14(-12.73%)
Oct 27, 2023 1.170 1.330 0.9810 1.100 1,886,600 -0.05(-4.35%)
Oct 26, 2023 1.580 1.585 0.9800 1.150 2,746,504 -0.68(-37.16%)
Oct 25, 2023 1.750 1.943 1.510 1.830 684,956 +0.11(+6.40%)
Oct 24, 2023 2.230 2.370 1.590 1.720 1,624,010 -0.61(-26.18%)
Oct 23, 2023 1.880 2.440 1.870 2.330 4,757,613 +0.43(+22.63%)
Oct 20, 2023 1.350 1.940 1.270 1.900 3,091,347 +0.63(+49.61%)
Oct 19, 2023 1.290 1.590 1.201 1.270 1,320,258 -0.09(-6.62%)
Oct 18, 2023 0.9600 1.550 0.9624 1.360 4,040,613 +0.44(+47.27%)
Oct 17, 2023 0.8300 0.9700 0.8300 0.9235 115,208 +0.09(+11.25%)
Oct 16, 2023 0.8800 0.9800 0.8300 0.8301 326,225 -0.00(-0.17%)
Oct 13, 2023 0.6610 0.9400 0.6610 0.8315 690,861 +0.18(+27.92%)
Oct 12, 2023 0.6400 0.6679 0.6400 0.6500 17,444 +0.02(+2.36%)
Oct 11, 2023 0.6512 0.6656 0.6350 0.6350 10,123 -0.02(-2.47%)
Oct 10, 2023 0.6700 0.6800 0.6370 0.6511 39,527 -0.01(-1.36%)
Oct 09, 2023 0.6722 0.6800 0.6600 0.6601 45,624 +0.03(+4.78%)
Oct 06, 2023 0.6009 0.6347 0.6009 0.6300 26,741 +0.03(+4.30%)
Oct 05, 2023 0.6100 0.6616 0.6000 0.6040 18,891 -0.00(-0.02%)
Oct 04, 2023 0.6100 0.6290 0.6005 0.6041 17,119 -0.01(-0.97%)
Oct 03, 2023 0.6050 0.6282 0.6004 0.6100 16,918 +0.00(+0.16%)
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.