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

Golden Minerals Company (NY: AUMN )

0.5646 +0.0133 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 6.050 6.607 6.050 6.450 17,607 +0.23(+3.61%)
Sep 29, 2022 6.223 6.345 6.050 6.225 23,778 +0.02(+0.40%)
Sep 28, 2022 5.750 6.455 5.750 6.200 15,102 +0.37(+6.39%)
Sep 27, 2022 6.250 6.220 5.772 5.827 8,735 -0.15(-2.47%)
Sep 26, 2022 6.125 6.300 5.750 5.975 22,061 -0.05(-0.83%)
Sep 23, 2022 6.250 6.700 6.000 6.025 20,326 -0.59(-8.88%)
Sep 22, 2022 6.242 6.875 6.022 6.612 24,185 +0.11(+1.73%)
Sep 21, 2022 6.250 6.625 6.195 6.500 16,556 +0.38(+6.12%)
Sep 20, 2022 6.230 6.253 6.000 6.125 8,356 +0.23(+3.90%)
Sep 19, 2022 6.375 6.500 5.895 5.895 31,846 +0.14(+2.52%)
Sep 16, 2022 6.250 6.925 5.750 5.750 101,407 -0.65(-10.16%)
Sep 15, 2022 7.000 7.000 6.375 6.400 34,150 -0.35(-5.19%)
Sep 14, 2022 6.500 7.000 6.375 6.750 36,114 +0.38(+6.01%)
Sep 13, 2022 6.747 6.957 6.247 6.367 19,551 -0.40(-5.84%)
Sep 12, 2022 7.000 7.250 6.550 6.763 31,377 -0.24(-3.39%)
Sep 09, 2022 7.000 7.152 6.662 7.000 14,227 -0.09(-1.23%)
Sep 08, 2022 6.700 7.125 6.540 7.088 21,609 +0.42(+6.26%)
Sep 07, 2022 6.500 6.872 6.250 6.670 12,113 +0.12(+1.75%)
Sep 06, 2022 6.553 6.688 6.340 6.555 18,646 +0.06(+0.88%)
Sep 02, 2022 6.750 6.750 6.250 6.497 9,558 +0.15(+2.32%)
Sep 01, 2022 6.750 6.870 6.250 6.350 16,406 -0.18(-2.68%)
Aug 31, 2022 6.750 6.940 6.503 6.525 8,716 -0.06(-0.95%)
Aug 30, 2022 7.100 7.100 6.500 6.588 17,983 -0.51(-7.22%)
Aug 29, 2022 7.000 7.247 6.753 7.100 9,036 +0.10(+1.46%)
Aug 26, 2022 7.000 7.240 6.527 6.997 15,471 -0.07(-1.03%)
Aug 25, 2022 7.300 7.375 6.987 7.070 10,087 -0.07(-0.95%)
Aug 24, 2022 7.000 7.250 6.782 7.138 7,219 +0.13(+1.82%)
Aug 23, 2022 7.000 7.250 6.900 7.010 9,935 +0.01(+0.18%)
Aug 22, 2022 7.065 7.065 6.763 6.997 10,385 +0.23(+3.48%)
Aug 19, 2022 7.500 7.745 5.375 6.763 58,105 -0.65(-8.80%)
Aug 18, 2022 7.503 7.832 7.400 7.415 13,482 +0.04(+0.51%)
Aug 17, 2022 7.750 8.000 7.378 7.378 14,516 -0.42(-5.42%)
Aug 16, 2022 8.242 8.248 7.750 7.800 9,487 -0.21(-2.65%)
Aug 15, 2022 8.000 8.210 7.875 8.012 10,413 -0.16(-1.96%)
Aug 12, 2022 8.500 8.565 8.150 8.172 18,257 -0.08(-0.94%)
Aug 11, 2022 8.250 8.498 8.045 8.250 11,507 -0.03(-0.39%)
Aug 10, 2022 8.250 8.377 8.015 8.283 5,929 +0.13(+1.56%)
Aug 09, 2022 8.375 8.500 8.155 8.155 9,306 -0.18(-2.13%)
Aug 08, 2022 8.750 8.750 8.125 8.332 18,683 +0.33(+4.19%)
Aug 05, 2022 7.925 8.092 7.825 7.997 7,197 -0.08(-0.93%)
Aug 04, 2022 7.875 8.223 7.750 8.072 17,377 +0.14(+1.80%)
Aug 03, 2022 8.000 8.225 7.930 7.930 9,254 -0.02(-0.28%)
Aug 02, 2022 7.875 8.125 7.875 7.952 19,349 +0.20(+2.61%)
Aug 01, 2022 8.000 8.125 7.428 7.750 20,825 -0.10(-1.24%)
Jul 29, 2022 7.975 8.000 7.625 7.848 12,858 +0.12(+1.59%)
Jul 28, 2022 7.750 8.250 7.630 7.725 19,897 +0.10(+1.31%)
Jul 27, 2022 7.500 7.782 7.500 7.625 9,889 +0.11(+1.50%)
Jul 26, 2022 7.500 7.902 7.332 7.513 5,951 -0.09(-1.15%)
Jul 25, 2022 7.500 7.902 7.457 7.600 7,788 +0.00(+0.00%)
Jul 22, 2022 7.500 7.750 7.500 7.600 10,757 +0.05(+0.66%)
Jul 21, 2022 7.250 7.750 7.250 7.550 18,692 +0.15(+2.03%)
Jul 20, 2022 7.800 7.952 7.325 7.400 44,265 -0.25(-3.27%)
Jul 19, 2022 8.000 8.338 7.647 7.650 27,075 -0.29(-3.65%)
Jul 18, 2022 8.500 8.582 7.688 7.940 20,295 -0.06(-0.75%)
Jul 15, 2022 8.075 8.250 7.817 8.000 12,516 +0.00(+0.00%)
Jul 14, 2022 8.000 8.018 7.753 8.000 11,998 -0.20(-2.44%)
Jul 13, 2022 7.750 8.240 7.750 8.200 22,907 +0.32(+4.13%)
Jul 12, 2022 8.268 8.438 7.745 7.875 36,616 -0.39(-4.75%)
Jul 11, 2022 8.250 8.500 8.225 8.268 10,971 -0.23(-2.74%)
Jul 08, 2022 8.500 8.670 8.415 8.500 5,805 +0.00(+0.00%)
Jul 07, 2022 8.582 8.627 8.425 8.500 7,275 +0.11(+1.34%)
Jul 06, 2022 8.900 9.082 8.250 8.387 16,058 -0.42(-4.77%)
Jul 05, 2022 8.800 9.100 8.512 8.807 13,784 -0.24(-2.68%)
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.