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

Golden Minerals Company (NY: AUMN )

0.5801 +0.0241 (+4.33%)
Official Closing Price Updated: 4:10 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 (%)
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%)
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.