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

Golden Minerals Company (NY: AUMN )

0.5725 -0.0075 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 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%)
Mar 02, 2020 6.225 6.500 5.850 6.420 32,014 +1.45(+29.11%)
Feb 28, 2020 6.000 6.275 4.973 4.973 72,264 -1.78(-26.33%)
Feb 27, 2020 7.750 7.750 6.000 6.750 35,689 -0.90(-11.74%)
Feb 26, 2020 7.855 8.207 6.690 7.647 27,569 -0.22(-2.83%)
Feb 25, 2020 7.935 8.075 7.527 7.870 24,915 -0.28(-3.44%)
Feb 24, 2020 8.750 8.875 8.075 8.150 44,587 -0.11(-1.36%)
Feb 21, 2020 7.750 8.422 7.600 8.262 32,760 +0.76(+10.17%)
Feb 20, 2020 7.500 7.750 7.250 7.500 21,062 +0.25(+3.45%)
Feb 19, 2020 7.000 7.325 6.875 7.250 28,390 +0.31(+4.50%)
Feb 18, 2020 6.478 7.000 6.478 6.938 22,386 +0.46(+7.10%)
Feb 14, 2020 6.865 6.865 6.397 6.478 5,928 -0.06(-0.96%)
Feb 13, 2020 6.125 6.615 6.125 6.540 5,291 +0.36(+5.83%)
Feb 12, 2020 6.798 6.798 6.122 6.180 8,215 -0.29(-4.56%)
Feb 11, 2020 6.575 6.598 6.370 6.475 2,141 -0.11(-1.63%)
Feb 10, 2020 6.272 6.867 6.272 6.582 8,205 +0.20(+3.17%)
Feb 07, 2020 6.850 6.850 6.275 6.380 7,416 -0.49(-7.06%)
Feb 06, 2020 6.275 6.950 6.275 6.865 16,329 +0.61(+9.75%)
Feb 05, 2020 6.275 6.312 5.900 6.255 14,906 -0.04(-0.71%)
Feb 04, 2020 6.305 6.532 6.003 6.300 16,689 -0.23(-3.52%)
Feb 03, 2020 6.550 6.633 6.188 6.530 16,897 -0.15(-2.32%)
Jan 31, 2020 6.772 6.970 6.565 6.685 5,984 -0.07(-0.96%)
Jan 30, 2020 6.750 7.000 6.500 6.750 9,851 +0.09(+1.35%)
Jan 29, 2020 7.000 7.000 6.412 6.660 15,543 -0.09(-1.33%)
Jan 28, 2020 7.000 7.000 6.750 6.750 8,000 -0.25(-3.57%)
Jan 27, 2020 7.250 7.250 7.000 7.000 8,741 +0.11(+1.63%)
Jan 24, 2020 7.003 7.372 6.750 6.888 22,612 +0.07(+1.06%)
Jan 23, 2020 7.000 7.175 6.782 6.815 9,117 -0.30(-4.25%)
Jan 22, 2020 7.138 7.360 6.960 7.117 6,078 -0.08(-1.11%)
Jan 21, 2020 7.367 7.367 6.870 7.197 8,652 -0.20(-2.64%)
Jan 17, 2020 7.500 7.750 7.003 7.393 19,348 +0.16(+2.14%)
Jan 16, 2020 7.670 8.125 7.165 7.237 17,076 -0.43(-5.64%)
Jan 15, 2020 7.565 7.875 7.565 7.670 10,943 +0.10(+1.39%)
Jan 14, 2020 7.582 7.920 7.322 7.565 11,085 -0.08(-1.11%)
Jan 13, 2020 8.125 8.248 7.543 7.650 10,644 -0.46(-5.73%)
Jan 10, 2020 7.553 8.127 7.525 8.115 12,672 +0.46(+6.08%)
Jan 09, 2020 7.875 7.945 7.500 7.650 7,647 -0.26(-3.26%)
Jan 08, 2020 7.875 8.107 7.753 7.907 6,946 -0.04(-0.53%)
Jan 07, 2020 8.125 8.125 7.782 7.950 11,734 -0.05(-0.62%)
Jan 06, 2020 8.500 8.500 7.750 8.000 23,142 +0.11(+1.39%)
Jan 03, 2020 8.250 8.750 7.875 7.890 17,880 -0.16(-2.02%)
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.