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

Golden Minerals Company (NY: AUMN )

0.6210 -0.0141 (-2.22%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 19, 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, 2023 5.250 5.385 5.013 5.075 28,586 -0.05(-0.98%)
Mar 30, 2023 5.195 5.397 5.125 5.125 19,615 +0.00(+0.00%)
Mar 29, 2023 5.188 5.250 5.000 5.125 16,641 +0.00(+0.00%)
Mar 28, 2023 5.125 5.250 5.000 5.125 20,539 +0.12(+2.50%)
Mar 27, 2023 5.000 5.213 4.878 5.000 54,779 -0.25(-4.76%)
Mar 24, 2023 5.725 5.725 5.125 5.250 28,954 -0.40(-7.12%)
Mar 23, 2023 6.003 6.100 5.010 5.652 101,686 -0.83(-12.80%)
Mar 22, 2023 6.650 6.650 6.250 6.482 26,959 +0.31(+4.98%)
Mar 21, 2023 6.622 6.750 5.810 6.175 25,347 -0.45(-6.76%)
Mar 20, 2023 6.225 6.750 5.530 6.622 83,726 +1.57(+31.14%)
Mar 17, 2023 5.250 6.247 5.050 5.050 75,071 -0.09(-1.70%)
Mar 16, 2023 5.250 5.375 5.050 5.138 19,269 +0.06(+1.13%)
Mar 15, 2023 5.375 5.450 5.058 5.080 26,182 +0.03(+0.59%)
Mar 14, 2023 5.282 5.500 5.050 5.050 14,986 -0.15(-2.84%)
Mar 13, 2023 5.250 5.697 5.050 5.197 38,281 -0.05(-1.00%)
Mar 10, 2023 5.175 5.482 5.162 5.250 12,475 +0.07(+1.25%)
Mar 09, 2023 5.495 5.495 5.185 5.185 15,210 -0.12(-2.26%)
Mar 08, 2023 5.300 5.433 5.253 5.305 6,349 -0.07(-1.21%)
Mar 07, 2023 5.500 5.650 5.350 5.370 5,827 -0.23(-4.11%)
Mar 06, 2023 5.650 5.750 5.388 5.600 21,866 -0.03(-0.44%)
Mar 03, 2023 5.405 5.747 5.405 5.625 13,376 +0.22(+4.12%)
Mar 02, 2023 5.500 5.625 5.375 5.402 15,720 -0.10(-1.77%)
Mar 01, 2023 5.615 5.650 5.475 5.500 10,666 -0.03(-0.59%)
Feb 28, 2023 5.400 5.650 5.400 5.532 7,391 +0.08(+1.51%)
Feb 27, 2023 5.550 5.650 5.253 5.450 11,944 -0.00(-0.09%)
Feb 24, 2023 5.650 5.745 5.425 5.455 16,223 -0.20(-3.49%)
Feb 23, 2023 5.938 5.938 5.553 5.652 7,970 -0.03(-0.53%)
Feb 22, 2023 5.750 6.000 5.577 5.683 15,751 -0.04(-0.70%)
Feb 21, 2023 6.075 6.250 5.530 5.723 56,955 -0.50(-8.07%)
Feb 17, 2023 6.200 6.372 6.053 6.225 9,513 +0.07(+1.22%)
Feb 16, 2023 6.125 6.188 5.812 6.150 29,441 +0.03(+0.41%)
Feb 15, 2023 6.500 6.500 6.125 6.125 8,295 -0.26(-4.11%)
Feb 14, 2023 6.250 6.497 6.125 6.388 8,770 +0.08(+1.23%)
Feb 13, 2023 6.420 6.470 6.190 6.310 12,284 -0.01(-0.16%)
Feb 10, 2023 6.250 6.475 6.143 6.320 14,927 +0.02(+0.24%)
Feb 09, 2023 6.380 6.723 6.125 6.305 13,959 -0.08(-1.29%)
Feb 08, 2023 6.750 7.022 6.388 6.388 26,263 -0.36(-5.37%)
Feb 07, 2023 6.750 6.975 6.600 6.750 6,275 +0.00(+0.04%)
Feb 06, 2023 6.875 6.875 6.527 6.747 16,692 -0.00(-0.04%)
Feb 03, 2023 7.032 7.122 6.750 6.750 16,818 -0.50(-6.90%)
Feb 02, 2023 7.750 7.750 7.003 7.250 15,045 -0.05(-0.65%)
Feb 01, 2023 7.375 7.500 6.973 7.298 14,025 -0.04(-0.55%)
Jan 31, 2023 7.500 7.500 7.263 7.338 10,990 +0.07(+1.00%)
Jan 30, 2023 7.500 7.675 7.265 7.265 12,357 -0.26(-3.46%)
Jan 27, 2023 7.995 8.000 7.263 7.525 22,806 -0.22(-2.90%)
Jan 26, 2023 7.750 8.000 7.750 7.750 13,171 -0.18(-2.24%)
Jan 25, 2023 7.990 7.992 7.750 7.928 9,029 +0.00(+0.03%)
Jan 24, 2023 7.660 7.992 7.660 7.925 5,023 +0.18(+2.29%)
Jan 23, 2023 8.000 8.000 7.660 7.747 11,797 -0.00(-0.03%)
Jan 20, 2023 8.000 8.000 7.740 7.750 15,888 -0.10(-1.24%)
Jan 19, 2023 7.695 8.000 7.545 7.848 17,086 +0.15(+1.95%)
Jan 18, 2023 8.000 8.035 7.582 7.697 21,285 -0.23(-2.93%)
Jan 17, 2023 7.500 8.000 7.503 7.930 21,363 +0.18(+2.32%)
Jan 13, 2023 7.750 7.775 7.678 7.750 21,752 +0.17(+2.31%)
Jan 12, 2023 7.575 7.750 7.508 7.575 14,998 +0.10(+1.37%)
Jan 11, 2023 7.250 7.570 7.250 7.473 14,022 -0.02(-0.33%)
Jan 10, 2023 7.375 7.500 7.107 7.497 15,748 +0.25(+3.41%)
Jan 09, 2023 7.500 7.500 7.180 7.250 23,648 +0.00(+0.00%)
Jan 06, 2023 7.250 7.612 7.250 7.250 28,036 -0.06(-0.82%)
Jan 05, 2023 7.250 7.475 7.250 7.310 16,225 -0.19(-2.53%)
Jan 04, 2023 7.500 7.500 7.250 7.500 25,752 +0.25(+3.45%)
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.