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

Golden Minerals Company (NY: AUMN )

0.5557 -0.0003 (-0.05%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 12.88 12.88 12.32 12.52 27,720 -0.38(-2.95%)
Mar 30, 2022 12.88 13.60 12.81 12.90 29,575 +0.15(+1.18%)
Mar 29, 2022 12.25 13.07 12.25 12.75 26,617 +0.37(+3.01%)
Mar 28, 2022 13.11 13.47 12.25 12.38 44,780 -1.20(-8.82%)
Mar 25, 2022 14.25 14.25 13.12 13.57 31,996 -0.67(-4.72%)
Mar 24, 2022 14.50 14.74 13.91 14.25 33,869 -0.25(-1.74%)
Mar 23, 2022 14.50 14.75 14.25 14.50 21,947 +0.00(+0.00%)
Mar 22, 2022 14.42 14.50 13.35 14.50 36,149 +0.00(+0.00%)
Mar 21, 2022 14.00 14.75 13.89 14.50 28,672 +0.25(+1.75%)
Mar 18, 2022 13.97 14.25 13.62 14.25 34,296 +0.03(+0.21%)
Mar 17, 2022 13.50 14.30 13.25 14.22 39,586 +0.63(+4.67%)
Mar 16, 2022 13.38 14.04 13.06 13.59 27,881 +0.09(+0.63%)
Mar 15, 2022 13.75 14.00 12.50 13.50 42,552 +0.25(+1.89%)
Mar 14, 2022 15.11 15.11 13.25 13.25 46,554 -1.73(-11.55%)
Mar 11, 2022 15.32 15.40 14.68 14.98 48,004 -0.24(-1.61%)
Mar 10, 2022 14.69 15.32 14.35 15.22 44,209 +0.97(+6.80%)
Mar 09, 2022 14.25 14.99 13.53 14.26 49,391 -0.99(-6.51%)
Mar 08, 2022 14.50 15.70 13.52 15.25 151,066 +1.75(+12.94%)
Mar 07, 2022 12.63 13.75 12.47 13.50 105,773 +1.13(+9.11%)
Mar 04, 2022 12.25 12.43 12.00 12.37 17,314 -0.05(-0.42%)
Mar 03, 2022 12.25 12.43 11.78 12.43 23,247 -0.05(-0.40%)
Mar 02, 2022 12.29 12.47 11.78 12.47 44,009 -0.01(-0.06%)
Mar 01, 2022 11.75 12.72 11.75 12.48 54,398 +0.73(+6.26%)
Feb 28, 2022 12.25 12.19 11.20 11.75 27,063 -0.13(-1.07%)
Feb 25, 2022 12.00 12.00 11.37 11.88 23,305 -0.25(-2.06%)
Feb 24, 2022 12.00 12.34 10.68 12.12 62,273 +0.43(+3.63%)
Feb 23, 2022 11.37 12.00 10.72 11.70 37,353 +0.46(+4.05%)
Feb 22, 2022 11.06 11.88 10.93 11.24 34,287 +0.32(+2.93%)
Feb 18, 2022 10.93 0 -0.88(-7.42%)
Feb 17, 2022 11.50 11.80 11.28 11.80 32,186 +0.55(+4.89%)
Feb 16, 2022 11.25 11.25 10.64 11.25 20,538 +0.37(+3.42%)
Feb 15, 2022 10.39 11.14 10.07 10.88 23,497 +0.13(+1.19%)
Feb 14, 2022 10.50 11.25 10.50 10.75 26,376 +0.25(+2.38%)
Feb 11, 2022 10.25 10.94 10.00 10.50 24,632 +0.29(+2.87%)
Feb 10, 2022 10.05 10.38 9.810 10.21 13,810 +0.11(+1.06%)
Feb 09, 2022 10.01 10.24 9.790 10.10 15,879 +0.25(+2.54%)
Feb 08, 2022 9.575 10.00 9.297 9.850 16,354 +0.29(+2.98%)
Feb 07, 2022 9.250 9.625 9.000 9.565 20,820 +0.30(+3.27%)
Feb 04, 2022 8.807 9.290 8.807 9.262 10,284 +0.46(+5.17%)
Feb 03, 2022 9.375 8.750 8.807 13,239 -0.67(-7.04%)
Feb 02, 2022 9.125 9.537 9.080 9.475 11,997 +0.30(+3.33%)
Feb 01, 2022 9.500 9.750 9.027 9.170 19,964 -0.14(-1.50%)
Jan 31, 2022 9.310 10.36 9.310 23,821 +0.31(+3.44%)
Jan 28, 2022 8.750 9.000 8.500 9.000 14,392 +0.22(+2.53%)
Jan 27, 2022 9.500 9.453 8.625 8.777 34,353 -0.72(-7.61%)
Jan 26, 2022 10.50 10.82 9.500 9.500 22,876 -0.70(-6.84%)
Jan 25, 2022 10.08 10.99 9.713 10.20 19,009 +0.20(+1.97%)
Jan 24, 2022 10.25 10.50 9.002 10.00 36,774 -0.25(-2.44%)
Jan 21, 2022 11.25 11.73 10.18 10.25 46,446 -0.96(-8.52%)
Jan 20, 2022 11.25 11.81 11.00 11.21 79,951 +0.21(+1.86%)
Jan 19, 2022 10.00 11.12 9.557 11.00 61,784 +1.24(+12.76%)
Jan 18, 2022 9.500 9.898 9.090 9.755 25,028 +0.26(+2.68%)
Jan 14, 2022 9.500 0 -0.25(-2.56%)
Jan 13, 2022 9.225 10.00 9.210 9.750 44,762 +0.55(+5.98%)
Jan 12, 2022 8.500 9.250 8.605 9.200 28,974 +0.60(+6.98%)
Jan 11, 2022 8.500 8.750 8.395 8.600 8,261 +0.21(+2.47%)
Jan 10, 2022 8.500 8.745 8.375 8.393 10,138 -0.05(-0.62%)
Jan 07, 2022 8.500 8.723 8.393 8.445 17,706 +0.05(+0.60%)
Jan 06, 2022 8.500 8.500 8.393 8.395 12,695 -0.02(-0.18%)
Jan 05, 2022 8.725 8.900 8.395 8.410 16,870 -0.14(-1.64%)
Jan 04, 2022 8.750 8.950 8.438 8.550 11,302 -0.20(-2.29%)
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.