Skip to main content

Golden Minerals Company (NY: AUMN )

0.4201 +0.1062 (+33.83%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.05 10.05 10.05 0 +0.15(+1.52%)
Mar 28, 2018 10.51 10.51 9.750 9.900 11,289 -0.46(-4.46%)
Mar 27, 2018 11.50 11.50 9.803 10.36 22,079 -1.21(-10.46%)
Mar 26, 2018 11.56 11.62 11.00 11.57 4,450 +0.01(+0.06%)
Mar 23, 2018 11.01 11.56 10.78 11.56 2,540 -0.00(-0.02%)
Mar 22, 2018 11.78 11.78 10.73 11.57 2,910 +0.32(+2.80%)
Mar 21, 2018 11.75 11.87 10.93 11.25 13,574 -0.48(-4.11%)
Mar 20, 2018 10.47 11.75 10.10 11.73 17,339 +1.39(+13.49%)
Mar 19, 2018 10.00 10.40 9.750 10.34 4,868 +0.79(+8.27%)
Mar 16, 2018 10.47 10.47 9.550 9.550 10,809 -0.70(-6.83%)
Mar 15, 2018 10.47 10.47 10.00 10.25 3,752 -0.20(-1.91%)
Mar 14, 2018 10.50 10.75 10.38 10.45 1,880 -0.14(-1.35%)
Mar 13, 2018 10.71 10.75 10.25 10.59 2,731 +0.30(+2.92%)
Mar 12, 2018 10.50 10.74 10.25 10.29 2,983 -0.21(-1.98%)
Mar 09, 2018 10.44 10.77 10.00 10.50 3,482 +0.02(+0.14%)
Mar 08, 2018 10.23 10.75 10.09 10.48 2,933 +0.47(+4.75%)
Mar 07, 2018 11.00 10.01 10.01 5,291 -0.50(-4.78%)
Mar 06, 2018 10.38 11.00 9.878 10.51 5,957 -0.29(-2.64%)
Mar 05, 2018 9.800 10.80 9.750 10.80 6,228 +0.49(+4.80%)
Mar 02, 2018 9.750 10.50 9.500 10.30 5,058 +0.80(+8.39%)
Mar 01, 2018 9.842 9.842 9.258 9.505 2,748 +0.13(+1.39%)
Feb 28, 2018 9.750 9.750 9.250 9.375 6,768 -0.62(-6.25%)
Feb 27, 2018 10.25 10.25 9.803 10.00 2,341 +0.12(+1.16%)
Feb 26, 2018 9.830 10.25 9.652 9.885 2,283 -0.12(-1.15%)
Feb 23, 2018 9.893 10.00 9.525 10.00 5,038 +0.25(+2.56%)
Feb 22, 2018 10.19 10.25 9.525 9.750 6,205 -0.50(-4.88%)
Feb 21, 2018 10.11 10.50 10.11 10.25 1,765 +0.01(+0.07%)
Feb 20, 2018 10.27 10.48 10.01 10.24 2,933 -0.24(-2.31%)
Feb 16, 2018 10.48 10.48 10.48 0 -0.27(-2.47%)
Feb 15, 2018 10.50 10.95 10.50 10.75 4,294 +0.28(+2.70%)
Feb 14, 2018 10.34 11.00 10.03 10.47 9,232 +0.12(+1.16%)
Feb 13, 2018 10.12 10.50 9.875 10.35 2,105 +0.44(+4.39%)
Feb 12, 2018 10.25 10.25 9.640 9.912 2,919 +0.42(+4.42%)
Feb 09, 2018 10.40 10.40 9.053 9.492 7,254 -0.73(-7.14%)
Feb 08, 2018 9.775 10.25 9.750 10.22 4,311 +0.45(+4.58%)
Feb 07, 2018 10.18 10.31 9.720 9.775 5,558 -0.15(-1.51%)
Feb 06, 2018 10.28 10.52 9.720 9.925 4,382 -0.17(-1.71%)
Feb 05, 2018 10.00 10.25 9.938 10.10 7,170 -0.31(-2.98%)
Feb 02, 2018 11.04 11.25 10.05 10.41 7,575 -0.48(-4.45%)
Feb 01, 2018 10.88 11.47 10.50 10.89 6,586 -0.11(-0.98%)
Jan 31, 2018 11.03 11.25 10.84 11.00 5,472 -0.09(-0.83%)
Jan 30, 2018 11.25 11.37 10.90 11.09 3,962 -0.15(-1.33%)
Jan 29, 2018 11.12 11.25 10.84 11.24 3,685 -0.13(-1.16%)
Jan 26, 2018 11.25 12.01 11.05 11.38 4,933 +0.10(+0.89%)
Jan 25, 2018 11.85 11.85 11.27 11.28 6,644 -0.47(-4.04%)
Jan 24, 2018 11.39 12.00 10.75 11.75 14,792 +0.55(+4.91%)
Jan 23, 2018 10.53 11.25 10.50 11.20 4,258 +0.48(+4.48%)
Jan 22, 2018 10.99 11.00 10.41 10.72 6,475 -0.16(-1.45%)
Jan 19, 2018 11.00 11.31 10.82 10.88 2,954 -0.29(-2.62%)
Jan 18, 2018 11.50 11.88 11.07 11.17 4,903 -0.33(-2.87%)
Jan 17, 2018 11.75 11.99 11.50 11.50 6,430 -0.05(-0.43%)
Jan 16, 2018 11.53 12.00 11.53 11.55 8,873 -0.20(-1.70%)
Jan 12, 2018 11.75 11.75 11.75 0 +0.23(+1.97%)
Jan 11, 2018 11.12 11.82 11.00 11.52 4,204 +0.48(+4.30%)
Jan 10, 2018 11.05 3,385 +0.20(+1.82%)
Jan 09, 2018 10.97 11.12 10.75 10.85 1,745 +0.11(+0.98%)
Jan 08, 2018 11.25 11.50 10.74 10.74 7,646 -0.71(-6.16%)
Jan 05, 2018 11.25 11.59 10.84 11.45 7,088 +0.20(+1.78%)
Jan 04, 2018 10.62 11.50 10.57 11.25 5,756 +0.70(+6.64%)
Jan 03, 2018 11.00 11.00 10.25 10.55 5,146 -0.55(-4.98%)
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.