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

Golden Minerals Company (NY: AUMN )

0.4643 -0.0300 (-6.07%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 1, 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 (%)
May 29, 2020 8.350 8.750 8.350 8.520 48,792 +0.52(+6.50%)
May 28, 2020 8.250 8.250 7.750 8.000 46,881 +0.06(+0.72%)
May 27, 2020 8.200 8.762 7.775 7.942 58,455 -0.27(-3.26%)
May 26, 2020 8.750 8.825 8.125 8.210 71,401 -0.26(-3.13%)
May 22, 2020 8.000 8.500 8.000 8.475 36,260 +0.52(+6.57%)
May 21, 2020 8.248 8.250 7.750 7.952 58,939 -0.37(-4.42%)
May 20, 2020 8.000 8.492 7.820 8.320 72,680 +0.70(+9.19%)
May 19, 2020 7.388 7.872 7.000 7.620 74,582 +0.50(+6.95%)
May 18, 2020 7.500 7.500 6.875 7.125 81,006 +0.48(+7.26%)
May 15, 2020 6.000 6.750 5.978 6.643 135,512 +0.77(+13.06%)
May 14, 2020 5.750 5.978 5.475 5.875 69,306 +0.12(+2.17%)
May 13, 2020 5.750 5.750 5.250 5.750 64,976 +0.18(+3.19%)
May 12, 2020 5.500 5.655 5.450 5.572 53,080 +0.20(+3.67%)
May 11, 2020 5.700 5.800 5.375 5.375 40,159 -0.13(-2.36%)
May 08, 2020 5.700 5.700 5.438 5.505 34,824 +0.04(+0.64%)
May 07, 2020 5.500 5.750 5.275 5.470 64,356 -0.16(-2.76%)
May 06, 2020 5.500 5.625 5.275 5.625 38,839 +0.05(+0.90%)
May 05, 2020 5.700 5.700 5.317 5.575 40,489 +0.00(+0.00%)
May 04, 2020 5.575 5.787 5.362 5.575 41,851 +0.00(+0.00%)
May 01, 2020 5.500 5.750 5.500 5.575 46,116 -0.23(-4.04%)
Apr 30, 2020 6.000 6.365 5.500 5.810 71,171 -0.41(-6.63%)
Apr 29, 2020 5.690 6.223 5.500 6.223 89,483 +0.69(+12.37%)
Apr 28, 2020 5.950 5.950 5.425 5.537 50,060 -0.06(-1.12%)
Apr 27, 2020 5.870 5.870 5.553 5.600 34,500 +0.03(+0.49%)
Apr 24, 2020 6.075 6.093 5.500 5.572 51,040 -0.18(-3.09%)
Apr 23, 2020 6.250 6.360 5.750 5.750 34,306 -0.31(-5.08%)
Apr 22, 2020 6.250 6.412 5.825 6.058 32,576 +0.24(+4.04%)
Apr 21, 2020 6.250 6.250 5.750 5.822 20,447 -0.27(-4.35%)
Apr 20, 2020 6.500 6.500 5.758 6.088 63,110 -0.59(-8.80%)
Apr 17, 2020 7.200 7.713 6.433 6.675 23,916 -0.53(-7.32%)
Apr 16, 2020 7.250 7.492 6.942 7.202 11,788 +0.17(+2.49%)
Apr 15, 2020 7.750 7.872 6.902 7.027 22,099 -0.72(-9.32%)
Apr 14, 2020 7.725 8.175 7.000 7.750 59,803 +0.25(+3.33%)
Apr 13, 2020 6.750 7.713 6.312 7.500 46,035 +1.14(+17.97%)
Apr 09, 2020 6.325 6.562 6.263 6.357 15,860 +0.11(+1.72%)
Apr 08, 2020 6.250 6.375 6.098 6.250 2,910 +0.16(+2.59%)
Apr 07, 2020 6.500 6.500 6.093 6.093 8,501 -0.21(-3.26%)
Apr 06, 2020 6.500 6.500 6.043 6.298 15,364 -0.02(-0.40%)
Apr 03, 2020 6.375 6.500 6.048 6.322 8,376 +0.14(+2.22%)
Apr 02, 2020 5.750 6.375 5.450 6.185 23,485 +0.80(+14.86%)
Apr 01, 2020 5.237 5.555 5.237 5.385 8,575 +0.13(+2.52%)
Mar 31, 2020 5.220 5.500 5.128 5.253 9,665 +0.03(+0.53%)
Mar 30, 2020 5.550 5.772 5.220 5.225 15,896 -0.62(-10.68%)
Mar 27, 2020 6.247 6.247 5.670 5.850 11,680 -0.07(-1.10%)
Mar 26, 2020 6.500 6.500 5.497 5.915 27,929 +0.42(+7.55%)
Mar 25, 2020 5.750 6.000 5.220 5.500 19,888 +0.03(+0.46%)
Mar 24, 2020 5.375 5.555 5.250 5.475 21,124 +0.65(+13.47%)
Mar 23, 2020 4.750 5.500 4.500 4.825 18,226 -0.05(-0.97%)
Mar 20, 2020 5.000 5.500 4.543 4.872 11,220 +0.00(+0.05%)
Mar 19, 2020 4.750 5.000 4.500 4.870 20,511 +0.25(+5.30%)
Mar 18, 2020 5.725 5.875 4.500 4.625 20,254 -0.97(-17.41%)
Mar 17, 2020 4.975 5.750 4.800 5.600 23,325 +0.80(+16.79%)
Mar 16, 2020 4.430 4.973 3.750 4.795 30,887 +0.37(+8.30%)
Mar 13, 2020 4.750 4.975 3.340 4.428 50,340 -0.20(-4.32%)
Mar 12, 2020 5.125 5.452 4.500 4.628 41,647 -0.77(-14.31%)
Mar 11, 2020 5.973 5.973 5.400 5.400 6,721 -0.35(-6.13%)
Mar 10, 2020 6.000 6.000 5.725 5.753 16,009 +0.00(+0.04%)
Mar 09, 2020 6.250 6.250 5.500 5.750 17,735 -0.37(-6.05%)
Mar 06, 2020 6.625 6.750 5.750 6.120 14,608 -0.33(-5.04%)
Mar 05, 2020 6.250 6.500 6.053 6.445 6,560 +0.12(+1.86%)
Mar 04, 2020 6.805 6.805 5.800 6.327 15,872 -0.15(-2.28%)
Mar 03, 2020 7.000 7.000 6.475 6.475 30,731 +0.05(+0.86%)
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.