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 (%)
Jul 31, 2020 10.38 10.75 10.25 10.69 69,980 +0.47(+4.62%)
Jul 30, 2020 10.50 10.50 9.668 10.22 66,731 -0.26(-2.48%)
Jul 29, 2020 10.49 10.80 9.675 10.48 100,686 +0.00(+0.00%)
Jul 28, 2020 10.75 11.00 9.950 10.48 160,529 -0.52(-4.73%)
Jul 27, 2020 11.50 12.00 11.00 11.00 117,889 -0.14(-1.30%)
Jul 24, 2020 11.53 11.53 10.73 11.14 102,604 -0.11(-0.93%)
Jul 23, 2020 11.50 11.75 11.00 11.25 187,550 -0.25(-2.17%)
Jul 22, 2020 10.75 11.50 10.75 11.50 578,380 -2.25(-16.36%)
Jul 21, 2020 14.50 14.50 13.75 13.75 108,732 +0.00(+0.00%)
Jul 20, 2020 13.00 14.25 12.25 13.75 132,864 +1.60(+13.19%)
Jul 17, 2020 12.00 12.22 11.50 12.15 57,236 +0.40(+3.38%)
Jul 16, 2020 12.00 12.30 11.43 11.75 58,633 -0.25(-2.08%)
Jul 15, 2020 11.75 12.00 11.00 12.00 30,953 +0.71(+6.24%)
Jul 14, 2020 10.77 11.33 10.72 11.29 39,359 +0.61(+5.68%)
Jul 13, 2020 11.53 12.25 10.69 10.69 78,660 -0.11(-1.04%)
Jul 10, 2020 11.25 11.75 10.75 10.80 33,548 -0.30(-2.70%)
Jul 09, 2020 12.25 12.38 10.66 11.10 84,423 -0.62(-5.33%)
Jul 08, 2020 12.11 12.25 11.52 11.72 58,959 +0.58(+5.23%)
Jul 07, 2020 10.68 11.25 10.43 11.14 41,734 +0.47(+4.40%)
Jul 06, 2020 10.75 11.50 10.53 10.67 37,711 +0.14(+1.33%)
Jul 02, 2020 11.00 11.24 10.19 10.53 35,876 -0.04(-0.43%)
Jul 01, 2020 11.00 11.50 10.27 10.58 59,946 -0.17(-1.60%)
Jun 30, 2020 9.750 10.93 9.500 10.75 81,492 +1.25(+13.16%)
Jun 29, 2020 9.500 9.588 9.145 9.500 29,563 +0.07(+0.74%)
Jun 26, 2020 9.562 9.998 9.225 9.430 43,600 -0.06(-0.66%)
Jun 25, 2020 9.500 9.750 9.252 9.492 38,603 -0.37(-3.70%)
Jun 24, 2020 8.648 10.75 8.502 9.857 107,378 +1.26(+14.62%)
Jun 23, 2020 9.000 9.250 8.527 8.600 57,129 -0.05(-0.55%)
Jun 22, 2020 8.625 8.925 8.205 8.648 57,549 +0.44(+5.39%)
Jun 19, 2020 8.625 8.990 8.205 8.205 59,348 -0.17(-2.00%)
Jun 18, 2020 9.213 9.213 8.373 8.373 17,958 -0.29(-3.35%)
Jun 17, 2020 9.000 9.152 8.662 8.662 17,912 -0.49(-5.35%)
Jun 16, 2020 9.250 9.500 8.805 9.152 36,387 -0.09(-0.97%)
Jun 15, 2020 8.232 9.242 7.750 9.242 38,717 +0.54(+6.24%)
Jun 12, 2020 8.500 9.248 8.475 8.700 38,104 +0.25(+2.96%)
Jun 11, 2020 9.250 9.935 8.375 8.450 74,649 -1.43(-14.45%)
Jun 10, 2020 9.775 10.25 9.148 9.877 65,384 +0.43(+4.61%)
Jun 09, 2020 10.00 10.18 9.375 9.443 38,444 -0.55(-5.55%)
Jun 08, 2020 10.25 10.50 9.000 9.998 100,357 -0.21(-2.03%)
Jun 05, 2020 10.79 10.79 9.752 10.21 63,816 -0.59(-5.47%)
Jun 04, 2020 10.25 11.00 10.00 10.79 49,948 +0.29(+2.76%)
Jun 03, 2020 11.00 11.00 10.00 10.51 80,807 -0.74(-6.62%)
Jun 02, 2020 10.75 13.25 10.25 11.25 185,215 +1.50(+15.36%)
Jun 01, 2020 8.750 9.873 8.700 9.752 82,754 +1.23(+14.47%)
May 29, 2020 8.350 8.750 8.350 8.520 48,792 +0.52(+6.50%)
May 28, 2020 8.250 8.250 7.750 8.000 46,881 +0.06(+0.72%)
May 27, 2020 8.200 8.762 7.775 7.942 58,455 -0.27(-3.26%)
May 26, 2020 8.750 8.825 8.125 8.210 71,401 -0.26(-3.13%)
May 22, 2020 8.000 8.500 8.000 8.475 36,260 +0.52(+6.57%)
May 21, 2020 8.248 8.250 7.750 7.952 58,939 -0.37(-4.42%)
May 20, 2020 8.000 8.492 7.820 8.320 72,680 +0.70(+9.19%)
May 19, 2020 7.388 7.872 7.000 7.620 74,582 +0.50(+6.95%)
May 18, 2020 7.500 7.500 6.875 7.125 81,006 +0.48(+7.26%)
May 15, 2020 6.000 6.750 5.978 6.643 135,512 +0.77(+13.06%)
May 14, 2020 5.750 5.978 5.475 5.875 69,306 +0.12(+2.17%)
May 13, 2020 5.750 5.750 5.250 5.750 64,976 +0.18(+3.19%)
May 12, 2020 5.500 5.655 5.450 5.572 53,080 +0.20(+3.67%)
May 11, 2020 5.700 5.800 5.375 5.375 40,159 -0.13(-2.36%)
May 08, 2020 5.700 5.700 5.438 5.505 34,824 +0.04(+0.64%)
May 07, 2020 5.500 5.750 5.275 5.470 64,356 -0.16(-2.76%)
May 06, 2020 5.500 5.625 5.275 5.625 38,839 +0.05(+0.90%)
May 05, 2020 5.700 5.700 5.317 5.575 40,489 +0.00(+0.00%)
May 04, 2020 5.575 5.787 5.362 5.575 41,851 +0.00(+0.00%)
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.