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

Golden Minerals Company (NY: AUMN )

0.5640 -0.0085 (-1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 5.500 5.500 5.000 5.125 10,304 +0.12(+2.45%)
Sep 27, 2018 5.577 5.577 4.800 5.003 18,243 -0.19(-3.71%)
Sep 26, 2018 5.625 5.625 5.048 5.195 15,112 -0.35(-6.40%)
Sep 25, 2018 6.325 6.325 5.550 5.550 12,053 -0.03(-0.45%)
Sep 24, 2018 6.000 6.245 5.525 5.575 19,377 -0.42(-7.08%)
Sep 21, 2018 6.000 6.250 6.000 6.000 5,924 -0.13(-2.08%)
Sep 20, 2018 6.050 6.747 6.000 6.128 6,849 -0.14(-2.19%)
Sep 19, 2018 6.250 6.750 6.250 6.265 4,115 +0.10(+1.66%)
Sep 18, 2018 6.250 6.500 6.128 6.162 3,846 +0.04(+0.61%)
Sep 17, 2018 6.000 6.473 5.775 6.125 9,460 +0.38(+6.52%)
Sep 14, 2018 6.000 6.250 5.750 5.750 8,384 -0.04(-0.65%)
Sep 13, 2018 5.750 6.013 5.650 5.787 9,951 +0.04(+0.70%)
Sep 12, 2018 5.923 5.923 5.628 5.747 6,884 +0.07(+1.19%)
Sep 11, 2018 5.500 5.935 5.500 5.680 6,178 +0.18(+3.27%)
Sep 10, 2018 6.025 6.247 5.500 5.500 7,017 -0.58(-9.47%)
Sep 07, 2018 6.025 6.500 5.875 6.075 8,292 -0.17(-2.80%)
Sep 06, 2018 6.750 6.875 6.115 6.250 4,469 -0.13(-2.00%)
Sep 05, 2018 6.000 7.000 6.000 6.378 4,964 +0.07(+1.15%)
Sep 04, 2018 6.750 6.750 6.125 6.305 6,858 -0.54(-7.89%)
Aug 31, 2018 6.845 6.845 6.845 0 +0.72(+11.76%)
Aug 30, 2018 6.412 6.497 6.125 6.125 6,085 -0.05(-0.89%)
Aug 29, 2018 6.250 6.442 6.165 6.180 1,496 +0.02(+0.32%)
Aug 28, 2018 6.275 6.625 6.050 6.160 5,631 -0.21(-3.37%)
Aug 27, 2018 6.250 6.750 6.032 6.375 26,052 -0.12(-1.92%)
Aug 24, 2018 6.500 7.500 6.250 6.500 29,568 +0.18(+2.85%)
Aug 23, 2018 6.263 6.750 6.000 6.320 4,993 -0.21(-3.18%)
Aug 22, 2018 6.000 6.750 5.875 6.527 5,844 +0.41(+6.61%)
Aug 21, 2018 6.000 6.500 6.000 6.122 8,191 +0.37(+6.43%)
Aug 20, 2018 6.000 6.220 5.753 5.753 2,421 +0.00(+0.04%)
Aug 17, 2018 5.250 6.000 5.250 5.750 6,264 +0.28(+5.02%)
Aug 16, 2018 6.250 6.600 5.450 5.475 6,272 -0.53(-8.75%)
Aug 15, 2018 6.500 6.750 6.000 6.000 6,704 -0.26(-4.23%)
Aug 14, 2018 5.782 6.520 5.782 6.265 6,152 +0.50(+8.63%)
Aug 13, 2018 6.500 6.750 5.750 5.768 16,394 -0.76(-11.61%)
Aug 10, 2018 6.300 6.875 6.300 6.525 11,988 +0.24(+3.82%)
Aug 09, 2018 6.000 6.747 6.000 6.285 10,469 +0.20(+3.33%)
Aug 08, 2018 6.287 6.400 6.000 6.082 10,987 -0.21(-3.26%)
Aug 07, 2018 6.503 6.875 6.275 6.287 5,464 -0.21(-3.27%)
Aug 06, 2018 6.750 6.875 6.500 6.500 6,719 -0.05(-0.76%)
Aug 03, 2018 6.875 6.875 6.525 6.550 3,976 -0.00(-0.08%)
Aug 02, 2018 6.750 7.125 6.530 6.555 7,287 -0.24(-3.53%)
Aug 01, 2018 7.500 7.500 6.750 6.795 4,359 +0.29(+4.54%)
Jul 31, 2018 6.750 7.032 6.500 6.500 6,599 -0.25(-3.70%)
Jul 30, 2018 7.000 7.202 6.572 6.750 7,551 -0.25(-3.57%)
Jul 27, 2018 7.250 7.250 7.000 7.000 4,268 -0.09(-1.34%)
Jul 26, 2018 7.500 7.543 6.570 7.095 11,747 -0.42(-5.53%)
Jul 25, 2018 8.000 8.000 7.250 7.510 6,031 -0.17(-2.28%)
Jul 24, 2018 8.020 8.325 7.375 7.685 7,188 -0.07(-0.84%)
Jul 23, 2018 8.375 8.500 7.540 7.750 5,402 -0.26(-3.19%)
Jul 20, 2018 8.100 8.750 7.750 8.005 3,217 +0.00(+0.03%)
Jul 19, 2018 8.500 9.188 7.503 8.002 13,085 -0.21(-2.50%)
Jul 18, 2018 6.995 8.500 6.764 8.207 25,077 +1.01(+14.07%)
Jul 17, 2018 7.250 7.250 6.500 7.195 18,880 -0.05(-0.76%)
Jul 16, 2018 7.400 7.486 7.077 7.250 4,190 -0.25(-3.40%)
Jul 13, 2018 7.500 8.408 7.482 7.505 11,128 +0.38(+5.30%)
Jul 12, 2018 7.500 7.525 6.997 7.128 11,055 +0.00(+0.04%)
Jul 11, 2018 7.500 7.555 7.125 7.125 4,423 -0.24(-3.19%)
Jul 10, 2018 7.875 7.875 7.360 7.360 5,124 -0.39(-5.03%)
Jul 09, 2018 7.825 8.002 7.750 7.750 4,133 -0.08(-0.99%)
Jul 06, 2018 8.000 8.075 7.775 7.827 2,409 +0.03(+0.38%)
Jul 05, 2018 7.800 8.500 7.558 7.798 9,864 -0.03(-0.38%)
Jul 03, 2018 7.827 7.827 7.827 0 +0.00(+0.00%)
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.