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

Golden Minerals Company (NY: AUMN )

0.4941 +0.0064 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
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%)
Oct 02, 2023 0.6200 0.6775 0.6004 0.6090 51,958 -0.03(-4.62%)
Sep 29, 2023 0.6498 0.6500 0.6120 0.6385 19,432 +0.01(+1.25%)
Sep 28, 2023 0.6158 0.6399 0.6158 0.6306 18,581 +0.01(+1.22%)
Sep 27, 2023 0.6500 0.6891 0.6064 0.6230 46,516 -0.03(-4.78%)
Sep 26, 2023 0.6820 0.7000 0.6523 0.6543 33,803 -0.02(-2.78%)
Sep 25, 2023 0.7290 0.6868 0.6730 0.6730 46,851 +0.02(+3.54%)
Sep 22, 2023 0.6302 0.6800 0.6302 0.6500 33,429 +0.00(+0.00%)
Sep 21, 2023 0.6500 0.6800 0.6287 0.6500 50,924 -0.00(-0.34%)
Sep 20, 2023 0.6550 0.7000 0.6402 0.6522 59,573 -0.03(-4.55%)
Sep 19, 2023 0.6950 0.6990 0.6207 0.6833 56,390 +0.01(+2.21%)
Sep 18, 2023 0.6400 0.6713 0.6101 0.6685 75,358 +0.07(+12.22%)
Sep 15, 2023 0.6700 0.7136 0.5957 0.5957 560,304 -0.08(-11.25%)
Sep 14, 2023 0.7100 0.7100 0.6600 0.6712 60,067 -0.02(-3.41%)
Sep 13, 2023 0.7215 0.7215 0.6752 0.6949 65,544 +0.01(+2.10%)
Sep 12, 2023 0.6501 0.7088 0.6501 0.6806 38,597 +0.02(+2.97%)
Sep 11, 2023 0.6590 0.6805 0.6573 0.6610 41,343 +0.00(+0.14%)
Sep 08, 2023 0.7400 0.7462 0.6500 0.6601 242,136 -0.08(-10.80%)
Sep 07, 2023 0.8200 0.8205 0.7259 0.7400 88,490 -0.05(-6.27%)
Sep 06, 2023 0.7900 0.8350 0.7801 0.7895 34,489 -0.01(-0.87%)
Sep 05, 2023 0.8500 0.8500 0.7906 0.7964 36,663 -0.01(-0.93%)
Sep 01, 2023 0.8600 0.8600 0.8039 0.8039 42,552 -0.02(-1.96%)
Aug 31, 2023 0.8600 0.8716 0.8105 0.8200 103,930 -0.01(-1.45%)
Aug 30, 2023 0.8880 0.8949 0.8300 0.8321 86,318 -0.02(-2.13%)
Aug 29, 2023 0.9827 0.9827 0.7876 0.8502 316,086 -0.07(-7.75%)
Aug 28, 2023 0.9006 1.045 0.9006 0.9216 111,989 +0.01(+1.17%)
Aug 25, 2023 0.9000 0.9340 0.8823 0.9109 51,048 -0.01(-0.99%)
Aug 24, 2023 1.010 1.010 0.8500 0.9200 149,995 -0.03(-2.66%)
Aug 23, 2023 0.9500 1.150 0.8990 0.9451 946,234 +0.06(+6.79%)
Aug 22, 2023 0.8500 0.8899 0.8500 0.8850 50,469 +0.03(+3.87%)
Aug 21, 2023 0.8500 0.8998 0.8400 0.8520 40,258 -0.03(-3.01%)
Aug 18, 2023 0.8700 0.8800 0.8200 0.8784 32,854 +0.03(+3.34%)
Aug 17, 2023 0.8400 0.8525 0.8100 0.8500 45,880 +0.03(+3.68%)
Aug 16, 2023 0.8865 0.8886 0.8000 0.8198 54,035 -0.08(-8.91%)
Aug 15, 2023 0.9500 0.9500 0.8500 0.9000 49,311 -0.04(-4.26%)
Aug 14, 2023 0.9600 0.9600 0.9014 0.9400 37,851 -0.02(-2.08%)
Aug 11, 2023 0.9400 0.9700 0.9301 0.9600 35,908 +0.02(+2.13%)
Aug 10, 2023 1.020 1.020 0.9165 0.9400 109,678 -0.08(-7.85%)
Aug 09, 2023 1.100 1.110 1.000 1.020 157,005 -0.11(-9.73%)
Aug 08, 2023 1.110 1.150 1.090 1.130 61,059 +0.02(+1.80%)
Aug 07, 2023 1.170 1.170 1.100 1.110 62,778 -0.04(-3.48%)
Aug 04, 2023 1.220 1.220 1.149 1.150 76,063 -0.04(-3.36%)
Aug 03, 2023 1.220 1.250 1.170 1.190 57,898 -0.05(-4.03%)
Aug 02, 2023 1.240 1.280 1.210 1.240 40,744 -0.04(-3.13%)
Aug 01, 2023 1.300 1.310 1.240 1.280 86,237 -0.05(-3.76%)
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 -3.20(-57.95%)
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%)
May 01, 2023 6.000 6.000 5.580 5.625 12,451 -0.12(-2.17%)
Apr 28, 2023 5.500 5.750 5.500 5.750 11,920 +0.17(+3.14%)
Apr 27, 2023 5.645 5.900 5.500 5.575 17,666 +0.12(+2.29%)
Apr 26, 2023 5.500 5.500 5.447 5.450 34,410 -0.08(-1.54%)
Apr 25, 2023 5.750 5.897 5.450 5.535 20,732 -0.37(-6.19%)
Apr 24, 2023 5.912 5.912 5.675 5.900 20,450 -0.01(-0.21%)
Apr 21, 2023 5.950 6.120 5.753 5.912 17,476 -0.09(-1.46%)
Apr 20, 2023 6.242 6.460 6.000 6.000 24,689 -0.25(-3.92%)
Apr 19, 2023 6.250 6.500 6.200 6.245 20,530 -0.38(-5.74%)
Apr 18, 2023 6.500 6.775 6.500 6.625 29,940 +0.12(+1.81%)
Apr 17, 2023 6.628 6.975 6.500 6.508 50,176 +0.04(+0.54%)
Apr 14, 2023 6.750 7.000 6.223 6.473 25,329 -0.27(-3.97%)
Apr 13, 2023 6.250 7.000 6.250 6.740 42,183 +0.62(+10.04%)
Apr 12, 2023 6.500 6.500 6.055 6.125 29,506 +0.00(+0.00%)
Apr 11, 2023 5.825 6.250 5.825 6.125 40,685 +0.38(+6.52%)
Apr 10, 2023 5.750 5.965 5.582 5.750 32,875 +0.00(+0.00%)
Apr 06, 2023 5.750 5.830 5.638 5.750 25,025 +0.00(+0.00%)
Apr 05, 2023 6.000 6.025 5.562 5.750 42,588 -0.22(-3.64%)
Apr 04, 2023 5.250 6.145 5.000 5.968 121,394 +0.77(+14.76%)
Apr 03, 2023 5.000 5.213 4.915 5.200 21,351 +0.12(+2.46%)
Mar 31, 2023 5.250 5.385 5.013 5.075 28,586 -0.05(-0.98%)
Mar 30, 2023 5.195 5.397 5.125 5.125 19,615 +0.00(+0.00%)
Mar 29, 2023 5.188 5.250 5.000 5.125 16,641 +0.00(+0.00%)
Mar 28, 2023 5.125 5.250 5.000 5.125 20,539 +0.12(+2.50%)
Mar 27, 2023 5.000 5.213 4.878 5.000 54,779 -0.25(-4.76%)
Mar 24, 2023 5.725 5.725 5.125 5.250 28,954 -0.40(-7.12%)
Mar 23, 2023 6.003 6.100 5.010 5.652 101,686 -0.83(-12.80%)
Mar 22, 2023 6.650 6.650 6.250 6.482 26,959 +0.31(+4.98%)
Mar 21, 2023 6.622 6.750 5.810 6.175 25,347 -0.45(-6.76%)
Mar 20, 2023 6.225 6.750 5.530 6.622 83,726 +1.57(+31.14%)
Mar 17, 2023 5.250 6.247 5.050 5.050 75,071 -0.09(-1.70%)
Mar 16, 2023 5.250 5.375 5.050 5.138 19,269 +0.06(+1.13%)
Mar 15, 2023 5.375 5.450 5.058 5.080 26,182 +0.03(+0.59%)
Mar 14, 2023 5.282 5.500 5.050 5.050 14,986 -0.15(-2.84%)
Mar 13, 2023 5.250 5.697 5.050 5.197 38,281 -0.05(-1.00%)
Mar 10, 2023 5.175 5.482 5.162 5.250 12,475 +0.07(+1.25%)
Mar 09, 2023 5.495 5.495 5.185 5.185 15,210 -0.12(-2.26%)
Mar 08, 2023 5.300 5.433 5.253 5.305 6,349 -0.07(-1.21%)
Mar 07, 2023 5.500 5.650 5.350 5.370 5,827 -0.23(-4.11%)
Mar 06, 2023 5.650 5.750 5.388 5.600 21,866 -0.03(-0.44%)
Mar 03, 2023 5.405 5.747 5.405 5.625 13,376 +0.22(+4.12%)
Mar 02, 2023 5.500 5.625 5.375 5.402 15,720 -0.10(-1.77%)
Mar 01, 2023 5.615 5.650 5.475 5.500 10,666 -0.03(-0.59%)
Feb 28, 2023 5.400 5.650 5.400 5.532 7,391 +0.08(+1.51%)
Feb 27, 2023 5.550 5.650 5.253 5.450 11,944 -0.00(-0.09%)
Feb 24, 2023 5.650 5.745 5.425 5.455 16,223 -0.20(-3.49%)
Feb 23, 2023 5.938 5.938 5.553 5.652 7,970 -0.03(-0.53%)
Feb 22, 2023 5.750 6.000 5.577 5.683 15,751 -0.04(-0.70%)
Feb 21, 2023 6.075 6.250 5.530 5.723 56,955 -0.50(-8.07%)
Feb 17, 2023 6.200 6.372 6.053 6.225 9,513 +0.07(+1.22%)
Feb 16, 2023 6.125 6.188 5.812 6.150 29,441 +0.03(+0.41%)
Feb 15, 2023 6.500 6.500 6.125 6.125 8,295 -0.26(-4.11%)
Feb 14, 2023 6.250 6.497 6.125 6.388 8,770 +0.08(+1.23%)
Feb 13, 2023 6.420 6.470 6.190 6.310 12,284 -0.01(-0.16%)
Feb 10, 2023 6.250 6.475 6.143 6.320 14,927 +0.02(+0.24%)
Feb 09, 2023 6.380 6.723 6.125 6.305 13,959 -0.08(-1.29%)
Feb 08, 2023 6.750 7.022 6.388 6.388 26,263 -0.36(-5.37%)
Feb 07, 2023 6.750 6.975 6.600 6.750 6,275 +0.00(+0.04%)
Feb 06, 2023 6.875 6.875 6.527 6.747 16,692 -0.00(-0.04%)
Feb 03, 2023 7.032 7.122 6.750 6.750 16,818 -0.50(-6.90%)
Feb 02, 2023 7.750 7.750 7.003 7.250 15,045 -0.05(-0.65%)
Feb 01, 2023 7.375 7.500 6.973 7.298 14,025 -0.04(-0.55%)
Jan 31, 2023 7.500 7.500 7.263 7.338 10,990 +0.07(+1.00%)
Jan 30, 2023 7.500 7.675 7.265 7.265 12,357 -0.26(-3.46%)
Jan 27, 2023 7.995 8.000 7.263 7.525 22,806 -0.22(-2.90%)
Jan 26, 2023 7.750 8.000 7.750 7.750 13,171 -0.18(-2.24%)
Jan 25, 2023 7.990 7.992 7.750 7.928 9,029 +0.00(+0.03%)
Jan 24, 2023 7.660 7.992 7.660 7.925 5,023 +0.18(+2.29%)
Jan 23, 2023 8.000 8.000 7.660 7.747 11,797 -0.00(-0.03%)
Jan 20, 2023 8.000 8.000 7.740 7.750 15,888 -0.10(-1.24%)
Jan 19, 2023 7.695 8.000 7.545 7.848 17,086 +0.15(+1.95%)
Jan 18, 2023 8.000 8.035 7.582 7.697 21,285 -0.23(-2.93%)
Jan 17, 2023 7.500 8.000 7.503 7.930 21,363 +0.18(+2.32%)
Jan 13, 2023 7.750 7.775 7.678 7.750 21,752 +0.17(+2.31%)
Jan 12, 2023 7.575 7.750 7.508 7.575 14,998 +0.10(+1.37%)
Jan 11, 2023 7.250 7.570 7.250 7.473 14,022 -0.02(-0.33%)
Jan 10, 2023 7.375 7.500 7.107 7.497 15,748 +0.25(+3.41%)
Jan 09, 2023 7.500 7.500 7.180 7.250 23,648 +0.00(+0.00%)
Jan 06, 2023 7.250 7.612 7.250 7.250 28,036 -0.06(-0.82%)
Jan 05, 2023 7.250 7.475 7.250 7.310 16,225 -0.19(-2.53%)
Jan 04, 2023 7.500 7.500 7.250 7.500 25,752 +0.25(+3.45%)
Jan 03, 2023 7.018 7.500 6.952 7.250 30,922 +0.39(+5.69%)
Dec 30, 2022 7.088 7.122 6.625 6.860 14,257 +0.22(+3.31%)
Dec 29, 2022 6.800 6.997 6.625 6.640 8,310 -0.12(-1.85%)
Dec 28, 2022 7.125 7.250 6.765 6.765 14,345 -0.39(-5.38%)
Dec 27, 2022 7.250 7.500 6.975 7.150 10,988 +0.10(+1.42%)
Dec 23, 2022 6.525 7.215 6.525 7.050 32,081 +0.44(+6.74%)
Dec 22, 2022 7.375 7.375 6.440 6.605 13,296 -0.27(-3.93%)
Dec 21, 2022 6.505 7.225 6.505 6.875 9,675 +0.37(+5.73%)
Dec 20, 2022 6.787 7.040 6.503 6.503 18,235 -0.20(-2.98%)
Dec 19, 2022 7.537 7.650 6.625 6.702 17,006 -0.67(-9.12%)
Dec 16, 2022 7.250 7.720 6.808 7.375 279,134 +0.27(+3.84%)
Dec 15, 2022 6.750 7.250 6.625 7.103 21,872 +0.10(+1.46%)
Dec 14, 2022 6.750 7.250 6.293 7.000 31,284 +0.28(+4.13%)
Dec 13, 2022 6.750 6.740 6.503 6.723 21,655 +0.24(+3.66%)
Dec 12, 2022 6.275 6.495 6.157 6.485 8,095 +0.20(+3.22%)
Dec 09, 2022 6.250 6.495 6.077 6.282 5,112 +0.01(+0.16%)
Dec 08, 2022 6.250 6.500 6.095 6.272 13,983 +0.14(+2.37%)
Dec 07, 2022 6.250 6.500 6.000 6.128 10,943 -0.05(-0.77%)
Dec 06, 2022 6.438 6.500 6.088 6.175 9,244 -0.03(-0.40%)
Dec 05, 2022 6.375 6.718 6.200 6.200 10,857 -0.31(-4.76%)
Dec 02, 2022 6.250 6.537 6.150 6.510 21,058 +0.18(+2.88%)
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.