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, 2019 6.500 6.500 6.008 6.103 4,577 -0.17(-2.75%)
Sep 27, 2019 6.405 6.470 6.200 6.275 5,956 -0.13(-2.03%)
Sep 26, 2019 6.562 6.725 6.375 6.405 4,908 -0.16(-2.40%)
Sep 25, 2019 7.075 7.075 6.562 6.562 5,913 -0.25(-3.67%)
Sep 24, 2019 6.923 6.923 6.548 6.812 4,426 +0.06(+0.93%)
Sep 23, 2019 6.750 7.043 6.625 6.750 12,947 -0.22(-3.23%)
Sep 20, 2019 6.312 6.975 6.100 6.975 16,352 +0.67(+10.54%)
Sep 19, 2019 6.250 6.397 6.250 6.310 5,493 +0.04(+0.72%)
Sep 18, 2019 6.407 6.407 6.250 6.265 3,665 -0.09(-1.38%)
Sep 17, 2019 6.325 6.500 6.312 6.353 2,301 +0.06(+0.99%)
Sep 16, 2019 6.562 6.562 6.250 6.290 4,135 +0.04(+0.64%)
Sep 13, 2019 6.473 6.473 6.200 6.250 9,464 -0.22(-3.44%)
Sep 12, 2019 6.985 6.985 6.250 6.473 8,509 -0.27(-4.08%)
Sep 11, 2019 6.750 6.885 6.303 6.747 9,588 -0.00(-0.04%)
Sep 10, 2019 6.348 6.753 6.348 6.750 7,275 +0.40(+6.30%)
Sep 09, 2019 6.200 6.562 6.200 6.350 8,586 -0.05(-0.78%)
Sep 06, 2019 6.503 6.805 6.277 6.400 8,312 -0.10(-1.54%)
Sep 05, 2019 7.000 7.000 6.250 6.500 18,051 -0.71(-9.85%)
Sep 04, 2019 7.500 7.723 6.950 7.210 13,591 -0.17(-2.27%)
Sep 03, 2019 7.000 7.723 6.850 7.378 33,669 +0.57(+8.37%)
Aug 30, 2019 6.450 6.875 6.450 6.808 8,188 +0.33(+5.14%)
Aug 29, 2019 6.750 6.750 6.450 6.475 9,214 -0.27(-4.00%)
Aug 28, 2019 6.750 6.750 6.200 6.745 8,670 +0.26(+4.01%)
Aug 27, 2019 6.562 6.720 6.000 6.485 21,880 +0.24(+3.76%)
Aug 26, 2019 6.720 6.875 6.000 6.250 11,193 -0.38(-5.66%)
Aug 23, 2019 6.500 6.625 6.003 6.625 18,640 +0.40(+6.38%)
Aug 22, 2019 6.250 6.312 6.085 6.228 6,437 +0.07(+1.05%)
Aug 21, 2019 6.247 6.247 6.075 6.162 3,860 -0.08(-1.28%)
Aug 20, 2019 6.250 6.250 6.000 6.242 6,205 +0.24(+3.96%)
Aug 19, 2019 6.250 6.250 5.973 6.005 6,142 -0.17(-2.71%)
Aug 16, 2019 6.550 6.550 5.973 6.173 4,004 -0.16(-2.49%)
Aug 15, 2019 6.500 6.500 6.050 6.330 14,568 -0.00(-0.04%)
Aug 14, 2019 6.125 6.475 5.875 6.332 14,190 +0.26(+4.37%)
Aug 13, 2019 6.250 6.325 5.900 6.067 12,435 -0.16(-2.49%)
Aug 12, 2019 6.000 6.250 6.000 6.223 8,798 +0.35(+5.91%)
Aug 09, 2019 6.250 6.325 5.875 5.875 12,824 -0.10(-1.71%)
Aug 08, 2019 6.000 6.228 5.750 5.978 9,665 -0.01(-0.13%)
Aug 07, 2019 6.250 6.322 5.875 5.985 27,632 +0.12(+2.09%)
Aug 06, 2019 6.125 6.250 5.753 5.862 14,150 -0.25(-4.17%)
Aug 05, 2019 5.812 6.325 5.723 6.117 52,254 +0.50(+8.80%)
Aug 02, 2019 5.628 5.805 5.250 5.622 35,228 -0.01(-0.09%)
Aug 01, 2019 5.800 6.100 5.628 5.628 29,023 -0.24(-4.13%)
Jul 31, 2019 6.250 6.628 5.870 5.870 31,363 -0.29(-4.67%)
Jul 30, 2019 6.188 6.343 6.000 6.157 8,555 +0.31(+5.30%)
Jul 29, 2019 6.375 6.375 5.777 5.848 9,507 -0.22(-3.71%)
Jul 26, 2019 6.300 6.385 5.750 6.072 19,852 -0.00(-0.04%)
Jul 25, 2019 6.500 6.500 5.867 6.075 15,508 -0.10(-1.70%)
Jul 24, 2019 6.000 6.450 6.000 6.180 19,805 +0.18(+3.00%)
Jul 23, 2019 5.750 6.050 5.565 6.000 23,534 +0.38(+6.67%)
Jul 22, 2019 6.000 6.000 5.500 5.625 22,542 -0.05(-0.88%)
Jul 19, 2019 5.750 6.125 5.585 5.675 48,360 +0.05(+0.84%)
Jul 18, 2019 5.975 5.975 5.375 5.628 117,511 +0.00(+0.04%)
Jul 17, 2019 6.500 6.500 5.500 5.625 238,646 -2.62(-31.82%)
Jul 16, 2019 8.000 8.750 8.000 8.250 17,553 +0.55(+7.14%)
Jul 15, 2019 7.500 7.947 7.500 7.700 14,286 +0.20(+2.67%)
Jul 12, 2019 7.600 7.750 7.465 7.500 3,260 -0.10(-1.32%)
Jul 11, 2019 7.482 7.650 7.418 7.600 4,678 +0.20(+2.67%)
Jul 10, 2019 7.250 7.500 7.000 7.402 11,679 +0.40(+5.75%)
Jul 09, 2019 7.093 7.270 7.000 7.000 5,088 -0.09(-1.30%)
Jul 08, 2019 7.250 7.750 7.003 7.093 4,909 -0.25(-3.37%)
Jul 05, 2019 7.750 7.750 7.003 7.340 4,324 -0.41(-5.29%)
Jul 03, 2019 7.750 7.750 7.220 7.750 2,348 +0.00(+0.00%)
Jul 02, 2019 7.250 7.750 7.000 7.750 6,912 +0.75(+10.71%)
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.