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

Golden Minerals Company (NY: AUMN )

0.5646 +0.0133 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2022 7.975 8.000 7.625 7.848 12,858 +0.12(+1.59%)
Jul 28, 2022 7.750 8.250 7.630 7.725 19,897 +0.10(+1.31%)
Jul 27, 2022 7.500 7.782 7.500 7.625 9,889 +0.11(+1.50%)
Jul 26, 2022 7.500 7.902 7.332 7.513 5,951 -0.09(-1.15%)
Jul 25, 2022 7.500 7.902 7.457 7.600 7,788 +0.00(+0.00%)
Jul 22, 2022 7.500 7.750 7.500 7.600 10,757 +0.05(+0.66%)
Jul 21, 2022 7.250 7.750 7.250 7.550 18,692 +0.15(+2.03%)
Jul 20, 2022 7.800 7.952 7.325 7.400 44,265 -0.25(-3.27%)
Jul 19, 2022 8.000 8.338 7.647 7.650 27,075 -0.29(-3.65%)
Jul 18, 2022 8.500 8.582 7.688 7.940 20,295 -0.06(-0.75%)
Jul 15, 2022 8.075 8.250 7.817 8.000 12,516 +0.00(+0.00%)
Jul 14, 2022 8.000 8.018 7.753 8.000 11,998 -0.20(-2.44%)
Jul 13, 2022 7.750 8.240 7.750 8.200 22,907 +0.32(+4.13%)
Jul 12, 2022 8.268 8.438 7.745 7.875 36,616 -0.39(-4.75%)
Jul 11, 2022 8.250 8.500 8.225 8.268 10,971 -0.23(-2.74%)
Jul 08, 2022 8.500 8.670 8.415 8.500 5,805 +0.00(+0.00%)
Jul 07, 2022 8.582 8.627 8.425 8.500 7,275 +0.11(+1.34%)
Jul 06, 2022 8.900 9.082 8.250 8.387 16,058 -0.42(-4.77%)
Jul 05, 2022 8.800 9.100 8.512 8.807 13,784 -0.24(-2.68%)
Jul 01, 2022 8.648 9.500 8.350 9.050 24,766 +0.12(+1.32%)
Jun 30, 2022 8.902 9.098 8.750 8.932 16,006 +0.06(+0.65%)
Jun 29, 2022 9.500 9.625 8.865 8.875 17,010 -0.35(-3.82%)
Jun 28, 2022 9.328 9.555 9.050 9.227 10,978 -0.13(-1.39%)
Jun 27, 2022 9.650 9.650 9.245 9.357 15,771 -0.14(-1.50%)
Jun 24, 2022 8.825 9.500 8.825 9.500 12,407 +0.62(+7.04%)
Jun 23, 2022 9.500 9.600 8.825 8.875 13,471 -0.58(-6.13%)
Jun 22, 2022 9.600 9.723 9.223 9.455 8,965 +0.22(+2.41%)
Jun 21, 2022 9.125 9.453 9.125 9.232 6,536 +0.12(+1.26%)
Jun 17, 2022 9.387 9.658 9.000 9.117 17,928 -0.21(-2.30%)
Jun 16, 2022 9.250 9.732 9.000 9.332 20,823 +0.28(+3.12%)
Jun 15, 2022 9.000 9.665 9.000 9.050 8,150 +0.05(+0.56%)
Jun 14, 2022 9.000 9.500 8.970 9.000 12,946 -0.15(-1.67%)
Jun 13, 2022 9.873 9.932 9.152 9.152 12,999 -0.72(-7.32%)
Jun 10, 2022 9.617 9.875 9.312 9.875 8,329 +0.46(+4.91%)
Jun 09, 2022 9.738 9.995 9.405 9.412 7,593 -0.46(-4.71%)
Jun 08, 2022 9.545 10.00 9.440 9.877 7,998 +0.38(+3.97%)
Jun 07, 2022 9.500 10.00 9.500 9.500 14,377 -0.13(-1.40%)
Jun 06, 2022 9.650 10.00 9.578 9.635 8,268 -0.10(-0.98%)
Jun 03, 2022 9.680 9.980 9.500 9.730 13,701 -0.25(-2.51%)
Jun 02, 2022 9.143 9.990 9.143 9.980 10,310 +0.74(+7.98%)
Jun 01, 2022 9.500 9.625 9.065 9.242 17,700 -0.25(-2.63%)
May 31, 2022 10.00 10.02 9.428 9.492 8,276 -0.26(-2.62%)
May 27, 2022 9.637 10.00 9.377 9.748 8,203 +0.10(+0.98%)
May 26, 2022 9.305 9.857 9.062 9.652 12,782 +0.29(+3.04%)
May 25, 2022 9.375 9.500 8.875 9.367 9,393 +0.03(+0.32%)
May 24, 2022 9.250 9.750 8.780 9.338 16,577 -0.04(-0.37%)
May 23, 2022 9.250 9.750 9.040 9.373 9,996 +0.25(+2.71%)
May 20, 2022 9.975 9.975 8.925 9.125 15,057 -0.60(-6.17%)
May 19, 2022 9.418 9.795 9.418 9.725 7,577 +0.40(+4.26%)
May 18, 2022 9.520 9.750 9.250 9.328 10,182 -0.32(-3.32%)
May 17, 2022 9.500 9.735 9.275 9.648 4,220 +0.37(+4.02%)
May 16, 2022 10.00 10.00 8.863 9.275 12,244 -0.23(-2.45%)
May 13, 2022 9.250 10.00 9.133 9.508 17,353 +0.51(+5.64%)
May 12, 2022 9.000 9.342 8.500 9.000 28,942 -0.28(-3.02%)
May 11, 2022 9.328 9.750 9.025 9.280 14,367 -0.12(-1.30%)
May 10, 2022 9.750 10.00 9.000 9.402 28,797 -0.71(-6.98%)
May 09, 2022 10.16 10.62 9.565 10.11 32,552 -0.39(-3.72%)
May 06, 2022 11.25 11.25 10.17 10.50 11,000 -0.50(-4.57%)
May 05, 2022 11.75 11.87 10.56 11.00 28,997 -0.69(-5.86%)
May 04, 2022 10.28 11.69 10.28 11.69 22,507 +1.44(+14.00%)
May 03, 2022 10.25 10.84 10.08 10.25 7,053 +0.43(+4.41%)
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.