Skip to main content

Golden Minerals Company (NY: AUMN )

0.3139 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.010 7.122 6.678 6.775 7,352 -0.04(-0.62%)
Mar 28, 2019 6.918 7.160 6.750 6.817 3,497 -0.20(-2.88%)
Mar 27, 2019 6.900 7.207 6.747 7.020 6,306 +0.14(+2.00%)
Mar 26, 2019 7.750 7.750 6.883 6.883 7,539 -0.52(-6.99%)
Mar 25, 2019 7.150 7.625 7.150 7.400 7,089 -0.06(-0.77%)
Mar 22, 2019 7.375 7.500 7.250 7.457 2,028 +0.06(+0.85%)
Mar 21, 2019 7.550 7.763 7.332 7.395 3,140 -0.39(-4.95%)
Mar 20, 2019 7.643 7.997 7.510 7.780 2,323 +0.14(+1.80%)
Mar 19, 2019 7.750 8.000 7.423 7.643 4,913 -0.04(-0.52%)
Mar 18, 2019 8.250 8.250 7.125 7.683 3,570 -0.57(-6.88%)
Mar 15, 2019 7.500 8.250 7.125 8.250 7,008 +0.83(+11.11%)
Mar 14, 2019 7.190 7.750 7.000 7.425 6,270 -0.05(-0.64%)
Mar 13, 2019 7.500 7.747 7.410 7.473 3,933 +0.13(+1.84%)
Mar 12, 2019 7.500 7.500 7.170 7.338 5,184 -0.11(-1.51%)
Mar 11, 2019 7.500 7.500 7.125 7.450 3,788 +0.17(+2.30%)
Mar 08, 2019 6.625 7.500 6.625 7.282 13,328 +0.28(+4.04%)
Mar 07, 2019 8.000 8.000 6.500 7.000 7,540 +0.20(+2.87%)
Mar 06, 2019 7.250 7.250 6.737 6.805 7,672 +0.06(+0.93%)
Mar 05, 2019 7.018 7.018 6.550 6.742 7,293 -0.07(-1.03%)
Mar 04, 2019 5.750 7.375 5.750 6.812 31,649 -0.31(-4.39%)
Mar 01, 2019 7.375 8.000 7.000 7.125 30,828 +2.12(+42.50%)
Feb 28, 2019 8.375 8.375 5.000 5.000 26,546 -3.37(-40.24%)
Feb 27, 2019 9.000 9.015 8.060 8.367 8,406 -0.63(-7.03%)
Feb 26, 2019 8.000 9.000 7.750 9.000 4,932 +0.75(+9.09%)
Feb 25, 2019 8.600 8.748 8.235 8.250 4,645 -0.38(-4.35%)
Feb 22, 2019 8.600 8.750 8.250 8.625 8,724 +0.18(+2.13%)
Feb 21, 2019 7.775 8.445 7.775 8.445 6,016 +0.79(+10.36%)
Feb 20, 2019 8.250 8.668 7.652 7.652 12,714 -0.33(-4.13%)
Feb 19, 2019 7.560 8.250 7.560 7.982 9,792 +0.48(+6.43%)
Feb 15, 2019 7.500 8.250 7.500 7.500 7,728 -0.25(-3.23%)
Feb 14, 2019 8.250 8.250 7.750 7.750 5,617 -0.40(-4.88%)
Feb 13, 2019 8.348 8.375 7.805 8.148 5,163 -0.05(-0.58%)
Feb 12, 2019 8.750 8.750 7.798 8.195 3,698 -0.05(-0.67%)
Feb 11, 2019 8.000 8.750 8.000 8.250 5,477 +0.12(+1.54%)
Feb 08, 2019 8.750 9.450 8.075 8.125 9,652 -0.23(-2.72%)
Feb 07, 2019 8.625 8.748 8.303 8.352 4,886 -0.12(-1.45%)
Feb 06, 2019 8.000 8.748 8.000 8.475 8,557 +0.72(+9.25%)
Feb 05, 2019 7.790 8.250 7.735 7.758 4,184 -0.11(-1.37%)
Feb 04, 2019 7.750 8.168 7.105 7.865 6,083 -0.13(-1.69%)
Feb 01, 2019 8.750 8.750 7.750 8.000 9,552 -0.45(-5.30%)
Jan 31, 2019 8.050 8.848 8.050 8.447 13,008 -0.26(-2.93%)
Jan 30, 2019 8.250 9.000 8.225 8.703 14,386 +0.48(+5.81%)
Jan 29, 2019 8.250 8.312 8.050 8.225 5,900 -0.03(-0.30%)
Jan 28, 2019 8.500 8.500 7.500 8.250 9,091 +0.00(+0.00%)
Jan 25, 2019 7.125 8.500 7.125 8.250 11,476 +0.83(+11.22%)
Jan 24, 2019 6.925 7.435 6.535 7.418 4,079 +0.42(+5.96%)
Jan 23, 2019 6.800 7.015 6.500 7.000 5,416 -0.02(-0.25%)
Jan 22, 2019 7.125 7.440 6.678 7.018 5,202 -0.23(-3.21%)
Jan 18, 2019 7.500 8.250 6.750 7.250 7,752 -0.27(-3.56%)
Jan 17, 2019 8.125 8.250 7.503 7.518 10,338 -0.36(-4.54%)
Jan 16, 2019 7.918 7.918 7.543 7.875 1,004 -0.12(-1.56%)
Jan 15, 2019 7.750 8.000 7.500 8.000 2,686 +0.39(+5.19%)
Jan 14, 2019 7.938 8.190 7.225 7.605 8,018 -0.32(-4.04%)
Jan 11, 2019 8.250 8.600 7.875 7.925 7,004 -0.25(-3.09%)
Jan 10, 2019 8.750 8.750 7.838 8.178 12,032 -0.32(-3.79%)
Jan 09, 2019 7.250 8.750 7.250 8.500 16,490 +1.17(+15.92%)
Jan 08, 2019 7.025 7.353 6.685 7.332 6,476 -0.11(-1.51%)
Jan 07, 2019 6.910 7.445 6.625 7.445 8,597 +0.54(+7.90%)
Jan 04, 2019 7.250 7.375 6.800 6.900 14,164 +0.10(+1.47%)
Jan 03, 2019 5.992 6.925 5.880 6.800 22,499 +0.98(+16.89%)
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.