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

Golden Minerals Company (NY: AUMN )

0.5513 -0.0087 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 8.902 9.098 8.750 8.932 16,006 +0.06(+0.65%)
Jun 29, 2022 9.500 9.625 8.865 8.875 17,010 -0.35(-3.82%)
Jun 28, 2022 9.328 9.555 9.050 9.227 10,978 -0.13(-1.39%)
Jun 27, 2022 9.650 9.650 9.245 9.357 15,771 -0.14(-1.50%)
Jun 24, 2022 8.825 9.500 8.825 9.500 12,407 +0.62(+7.04%)
Jun 23, 2022 9.500 9.600 8.825 8.875 13,471 -0.58(-6.13%)
Jun 22, 2022 9.600 9.723 9.223 9.455 8,965 +0.22(+2.41%)
Jun 21, 2022 9.125 9.453 9.125 9.232 6,536 +0.12(+1.26%)
Jun 17, 2022 9.387 9.658 9.000 9.117 17,928 -0.21(-2.30%)
Jun 16, 2022 9.250 9.732 9.000 9.332 20,823 +0.28(+3.12%)
Jun 15, 2022 9.000 9.665 9.000 9.050 8,150 +0.05(+0.56%)
Jun 14, 2022 9.000 9.500 8.970 9.000 12,946 -0.15(-1.67%)
Jun 13, 2022 9.873 9.932 9.152 9.152 12,999 -0.72(-7.32%)
Jun 10, 2022 9.617 9.875 9.312 9.875 8,329 +0.46(+4.91%)
Jun 09, 2022 9.738 9.995 9.405 9.412 7,593 -0.46(-4.71%)
Jun 08, 2022 9.545 10.00 9.440 9.877 7,998 +0.38(+3.97%)
Jun 07, 2022 9.500 10.00 9.500 9.500 14,377 -0.13(-1.40%)
Jun 06, 2022 9.650 10.00 9.578 9.635 8,268 -0.10(-0.98%)
Jun 03, 2022 9.680 9.980 9.500 9.730 13,701 -0.25(-2.51%)
Jun 02, 2022 9.143 9.990 9.143 9.980 10,310 +0.74(+7.98%)
Jun 01, 2022 9.500 9.625 9.065 9.242 17,700 -0.25(-2.63%)
May 31, 2022 10.00 10.02 9.428 9.492 8,276 -0.26(-2.62%)
May 27, 2022 9.637 10.00 9.377 9.748 8,203 +0.10(+0.98%)
May 26, 2022 9.305 9.857 9.062 9.652 12,782 +0.29(+3.04%)
May 25, 2022 9.375 9.500 8.875 9.367 9,393 +0.03(+0.32%)
May 24, 2022 9.250 9.750 8.780 9.338 16,577 -0.04(-0.37%)
May 23, 2022 9.250 9.750 9.040 9.373 9,996 +0.25(+2.71%)
May 20, 2022 9.975 9.975 8.925 9.125 15,057 -0.60(-6.17%)
May 19, 2022 9.418 9.795 9.418 9.725 7,577 +0.40(+4.26%)
May 18, 2022 9.520 9.750 9.250 9.328 10,182 -0.32(-3.32%)
May 17, 2022 9.500 9.735 9.275 9.648 4,220 +0.37(+4.02%)
May 16, 2022 10.00 10.00 8.863 9.275 12,244 -0.23(-2.45%)
May 13, 2022 9.250 10.00 9.133 9.508 17,353 +0.51(+5.64%)
May 12, 2022 9.000 9.342 8.500 9.000 28,942 -0.28(-3.02%)
May 11, 2022 9.328 9.750 9.025 9.280 14,367 -0.12(-1.30%)
May 10, 2022 9.750 10.00 9.000 9.402 28,797 -0.71(-6.98%)
May 09, 2022 10.16 10.62 9.565 10.11 32,552 -0.39(-3.72%)
May 06, 2022 11.25 11.25 10.17 10.50 11,000 -0.50(-4.57%)
May 05, 2022 11.75 11.87 10.56 11.00 28,997 -0.69(-5.86%)
May 04, 2022 10.28 11.69 10.28 11.69 22,507 +1.44(+14.00%)
May 03, 2022 10.25 10.84 10.08 10.25 7,053 +0.43(+4.41%)
May 02, 2022 10.01 10.46 9.750 9.818 21,026 -0.31(-3.04%)
Apr 29, 2022 10.75 11.21 10.12 10.12 30,412 -0.75(-6.90%)
Apr 28, 2022 10.78 11.11 10.59 10.88 23,407 +0.11(+1.05%)
Apr 27, 2022 10.75 11.17 10.50 10.76 25,804 +0.26(+2.48%)
Apr 26, 2022 10.66 10.99 10.50 10.50 15,028 -0.05(-0.45%)
Apr 25, 2022 10.75 10.81 10.07 10.55 28,788 -0.72(-6.41%)
Apr 22, 2022 11.80 12.25 11.14 11.27 23,857 -0.72(-5.98%)
Apr 21, 2022 12.75 12.87 11.77 11.99 33,567 -0.82(-6.42%)
Apr 20, 2022 12.75 12.88 12.38 12.81 9,089 +0.06(+0.49%)
Apr 19, 2022 13.00 13.25 12.27 12.75 22,931 -0.29(-2.26%)
Apr 18, 2022 13.65 13.75 12.88 13.04 22,627 -0.49(-3.64%)
Apr 14, 2022 13.60 13.72 12.39 13.54 35,164 +0.06(+0.48%)
Apr 13, 2022 13.12 13.53 12.93 13.47 25,805 +0.35(+2.69%)
Apr 12, 2022 12.75 13.30 12.50 13.12 21,112 +0.20(+1.57%)
Apr 11, 2022 13.03 13.40 12.31 12.92 33,119 +0.19(+1.45%)
Apr 08, 2022 11.91 12.75 11.91 12.73 28,865 +0.80(+6.73%)
Apr 07, 2022 11.71 12.25 11.38 11.93 20,823 +0.28(+2.40%)
Apr 06, 2022 11.76 12.00 11.50 11.65 30,494 -0.33(-2.80%)
Apr 05, 2022 12.46 13.00 11.88 11.98 22,943 -0.63(-5.01%)
Apr 04, 2022 12.50 12.86 12.25 12.62 15,823 +0.12(+0.96%)
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.