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

Golden Minerals Company (NY: AUMN )

0.5740 +0.0015 (+0.26%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 26, 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 31, 2023 3.875 3.875 2.752 2.865 176,675 -1.09(-27.51%)
May 30, 2023 4.173 4.173 3.750 3.953 54,581 -0.31(-7.38%)
May 26, 2023 4.375 4.438 4.230 4.268 8,396 -0.04(-1.04%)
May 25, 2023 4.500 4.430 4.295 4.312 10,515 -0.03(-0.75%)
May 24, 2023 4.500 4.500 4.275 4.345 9,271 -0.08(-1.86%)
May 23, 2023 4.372 4.497 4.250 4.428 17,273 +0.07(+1.49%)
May 22, 2023 4.315 4.503 4.250 4.362 10,020 -0.01(-0.29%)
May 19, 2023 4.250 4.425 4.250 4.375 12,564 +0.03(+0.63%)
May 18, 2023 4.250 4.378 4.195 4.348 11,645 +0.10(+2.29%)
May 17, 2023 4.250 4.327 4.088 4.250 23,419 +0.06(+1.43%)
May 16, 2023 4.500 4.500 4.045 4.190 53,291 -0.27(-6.05%)
May 15, 2023 4.800 4.955 4.375 4.460 43,775 -0.29(-6.11%)
May 12, 2023 4.900 5.135 4.750 4.750 21,423 -0.17(-3.55%)
May 11, 2023 5.250 5.500 4.900 4.925 39,775 -0.34(-6.55%)
May 10, 2023 5.455 5.747 5.155 5.270 32,229 -0.22(-3.96%)
May 09, 2023 5.673 5.775 5.450 5.487 15,893 -0.03(-0.54%)
May 08, 2023 5.550 6.000 5.500 5.518 23,048 -0.06(-1.03%)
May 05, 2023 5.590 5.750 5.500 5.575 14,103 -0.17(-3.04%)
May 04, 2023 5.750 5.838 5.575 5.750 14,136 +0.17(+3.00%)
May 03, 2023 5.575 5.830 5.575 5.582 5,874 +0.03(+0.54%)
May 02, 2023 5.500 5.830 5.402 5.553 19,491 -0.07(-1.29%)
May 01, 2023 6.000 6.000 5.580 5.625 12,451 -0.12(-2.17%)
Apr 28, 2023 5.500 5.750 5.500 5.750 11,920 +0.17(+3.14%)
Apr 27, 2023 5.645 5.900 5.500 5.575 17,666 +0.12(+2.29%)
Apr 26, 2023 5.500 5.500 5.447 5.450 34,410 -0.08(-1.54%)
Apr 25, 2023 5.750 5.897 5.450 5.535 20,732 -0.37(-6.19%)
Apr 24, 2023 5.912 5.912 5.675 5.900 20,450 -0.01(-0.21%)
Apr 21, 2023 5.950 6.120 5.753 5.912 17,476 -0.09(-1.46%)
Apr 20, 2023 6.242 6.460 6.000 6.000 24,689 -0.25(-3.92%)
Apr 19, 2023 6.250 6.500 6.200 6.245 20,530 -0.38(-5.74%)
Apr 18, 2023 6.500 6.775 6.500 6.625 29,940 +0.12(+1.81%)
Apr 17, 2023 6.628 6.975 6.500 6.508 50,176 +0.04(+0.54%)
Apr 14, 2023 6.750 7.000 6.223 6.473 25,329 -0.27(-3.97%)
Apr 13, 2023 6.250 7.000 6.250 6.740 42,183 +0.62(+10.04%)
Apr 12, 2023 6.500 6.500 6.055 6.125 29,506 +0.00(+0.00%)
Apr 11, 2023 5.825 6.250 5.825 6.125 40,685 +0.38(+6.52%)
Apr 10, 2023 5.750 5.965 5.582 5.750 32,875 +0.00(+0.00%)
Apr 06, 2023 5.750 5.830 5.638 5.750 25,025 +0.00(+0.00%)
Apr 05, 2023 6.000 6.025 5.562 5.750 42,588 -0.22(-3.64%)
Apr 04, 2023 5.250 6.145 5.000 5.968 121,394 +0.77(+14.76%)
Apr 03, 2023 5.000 5.213 4.915 5.200 21,351 +0.12(+2.46%)
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%)
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.