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

Golden Minerals Company (NY: AUMN )

0.4941 +0.0064 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 30, 2022 7.088 7.122 6.625 6.860 14,257 +0.22(+3.31%)
Dec 29, 2022 6.800 6.997 6.625 6.640 8,310 -0.12(-1.85%)
Dec 28, 2022 7.125 7.250 6.765 6.765 14,345 -0.39(-5.38%)
Dec 27, 2022 7.250 7.500 6.975 7.150 10,988 +0.10(+1.42%)
Dec 23, 2022 6.525 7.215 6.525 7.050 32,081 +0.44(+6.74%)
Dec 22, 2022 7.375 7.375 6.440 6.605 13,296 -0.27(-3.93%)
Dec 21, 2022 6.505 7.225 6.505 6.875 9,675 +0.37(+5.73%)
Dec 20, 2022 6.787 7.040 6.503 6.503 18,235 -0.20(-2.98%)
Dec 19, 2022 7.537 7.650 6.625 6.702 17,006 -0.67(-9.12%)
Dec 16, 2022 7.250 7.720 6.808 7.375 279,134 +0.27(+3.84%)
Dec 15, 2022 6.750 7.250 6.625 7.103 21,872 +0.10(+1.46%)
Dec 14, 2022 6.750 7.250 6.293 7.000 31,284 +0.28(+4.13%)
Dec 13, 2022 6.750 6.740 6.503 6.723 21,655 +0.24(+3.66%)
Dec 12, 2022 6.275 6.495 6.157 6.485 8,095 +0.20(+3.22%)
Dec 09, 2022 6.250 6.495 6.077 6.282 5,112 +0.01(+0.16%)
Dec 08, 2022 6.250 6.500 6.095 6.272 13,983 +0.14(+2.37%)
Dec 07, 2022 6.250 6.500 6.000 6.128 10,943 -0.05(-0.77%)
Dec 06, 2022 6.438 6.500 6.088 6.175 9,244 -0.03(-0.40%)
Dec 05, 2022 6.375 6.718 6.200 6.200 10,857 -0.31(-4.76%)
Dec 02, 2022 6.250 6.537 6.150 6.510 21,058 +0.18(+2.88%)
Dec 01, 2022 6.250 6.460 6.000 6.327 29,009 +0.39(+6.52%)
Nov 30, 2022 5.850 6.125 5.750 5.940 19,662 +0.11(+1.80%)
Nov 29, 2022 6.075 6.075 5.662 5.835 22,603 -0.15(-2.47%)
Nov 28, 2022 6.037 6.250 5.803 5.982 8,483 -0.22(-3.55%)
Nov 25, 2022 6.000 6.247 6.000 6.202 4,059 -0.01(-0.12%)
Nov 23, 2022 6.375 6.487 6.085 6.210 7,612 -0.02(-0.32%)
Nov 22, 2022 6.195 6.575 6.050 6.230 12,276 +0.17(+2.76%)
Nov 21, 2022 6.375 6.375 6.062 6.062 6,411 -0.12(-1.94%)
Nov 18, 2022 6.025 6.447 6.025 6.183 6,898 +0.04(+0.73%)
Nov 17, 2022 6.180 6.508 6.050 6.138 7,423 -0.08(-1.33%)
Nov 16, 2022 6.500 6.747 6.140 6.220 16,749 -0.42(-6.36%)
Nov 15, 2022 6.973 6.973 6.375 6.643 12,820 +0.01(+0.11%)
Nov 14, 2022 6.628 6.817 6.500 6.635 15,975 +0.12(+1.84%)
Nov 11, 2022 6.500 6.747 6.475 6.515 12,270 +0.20(+3.21%)
Nov 10, 2022 7.370 7.370 6.120 6.312 58,446 -0.50(-7.41%)
Nov 09, 2022 7.250 7.370 6.810 6.817 14,794 -0.48(-6.61%)
Nov 08, 2022 6.840 7.750 6.782 7.300 21,388 +0.25(+3.51%)
Nov 07, 2022 6.950 7.250 6.875 7.053 14,609 +0.27(+3.94%)
Nov 04, 2022 6.500 7.000 6.500 6.785 20,114 +0.37(+5.77%)
Nov 03, 2022 6.725 6.725 6.260 6.415 7,998 +0.08(+1.34%)
Nov 02, 2022 6.750 6.750 6.277 6.330 10,571 -0.29(-4.42%)
Nov 01, 2022 6.750 6.750 6.505 6.622 9,268 +0.15(+2.28%)
Oct 31, 2022 7.088 7.125 6.475 6.475 6,323 -0.52(-7.47%)
Oct 28, 2022 7.060 7.060 6.750 6.997 5,712 -0.06(-0.85%)
Oct 27, 2022 7.223 7.250 6.935 7.058 4,309 +0.11(+1.62%)
Oct 26, 2022 6.725 7.275 6.562 6.945 18,253 +0.22(+3.27%)
Oct 25, 2022 6.683 6.725 6.562 6.725 3,275 +0.04(+0.64%)
Oct 24, 2022 6.725 6.750 6.500 6.683 3,990 +0.05(+0.83%)
Oct 21, 2022 6.500 6.715 6.500 6.628 14,263 +0.26(+4.08%)
Oct 20, 2022 6.393 6.580 6.300 6.367 5,389 +0.12(+1.88%)
Oct 19, 2022 6.362 6.747 6.250 6.250 5,432 -0.33(-5.09%)
Oct 18, 2022 6.750 6.870 6.585 6.585 10,159 +0.22(+3.50%)
Oct 17, 2022 6.500 6.897 6.298 6.362 12,640 +0.11(+1.76%)
Oct 14, 2022 6.438 6.500 6.250 6.253 10,373 -0.07(-1.19%)
Oct 13, 2022 6.317 6.500 6.253 6.327 7,136 -0.06(-0.86%)
Oct 12, 2022 6.500 6.558 6.250 6.383 7,314 +0.27(+4.33%)
Oct 11, 2022 6.625 6.720 6.117 6.117 25,139 -0.01(-0.20%)
Oct 10, 2022 6.625 6.970 6.050 6.130 9,181 -0.51(-7.75%)
Oct 07, 2022 6.753 7.000 6.303 6.645 16,323 -0.36(-5.07%)
Oct 06, 2022 7.030 7.245 6.650 7.000 7,243 +0.17(+2.41%)
Oct 05, 2022 7.250 7.370 6.735 6.835 12,116 -0.27(-3.83%)
Oct 04, 2022 7.000 7.513 6.878 7.107 61,313 +0.36(+5.30%)
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.