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 (%)
Jun 30, 2011 457.00 461.25 441.00 444.50 4,805 -13.75(-3.00%)
Jun 29, 2011 465.25 473.00 458.00 458.25 2,886 -5.00(-1.08%)
Jun 28, 2011 475.50 485.00 461.00 463.25 3,708 -13.50(-2.83%)
Jun 27, 2011 493.00 493.00 470.25 476.75 5,054 -15.25(-3.10%)
Jun 24, 2011 503.00 517.25 473.50 492.00 52,855 -13.50(-2.67%)
Jun 23, 2011 498.00 514.75 484.75 505.50 3,522 -5.00(-0.98%)
Jun 22, 2011 485.50 524.75 485.50 510.50 9,124 +27.50(+5.69%)
Jun 21, 2011 482.50 487.00 476.50 483.00 6,723 +8.00(+1.68%)
Jun 20, 2011 477.25 478.25 473.00 475.00 4,297 +4.25(+0.90%)
Jun 17, 2011 471.25 475.75 453.25 470.75 28,912 +4.50(+0.97%)
Jun 16, 2011 478.00 479.75 450.50 466.25 5,093 -10.75(-2.25%)
Jun 15, 2011 474.50 484.75 468.75 477.00 5,474 -2.00(-0.42%)
Jun 14, 2011 486.25 494.75 474.50 479.00 8,048 -1.00(-0.21%)
Jun 13, 2011 466.50 495.50 459.50 480.00 14,224 +26.50(+5.84%)
Jun 10, 2011 446.25 456.25 424.25 453.50 2,232 +3.50(+0.78%)
Jun 09, 2011 438.00 462.50 426.25 450.00 1,814 +13.25(+3.03%)
Jun 08, 2011 430.00 440.00 414.75 436.75 1,628 +4.00(+0.92%)
Jun 07, 2011 421.75 439.25 410.75 432.75 1,654 +13.50(+3.22%)
Jun 06, 2011 434.50 439.98 414.75 419.25 1,507 -12.50(-2.90%)
Jun 03, 2011 434.00 443.00 429.50 431.75 731 +9.75(+2.31%)
May 24, 2011 431.50 436.50 412.50 422.00 2,515 -3.50(-0.82%)
May 23, 2011 421.50 430.25 416.25 425.50 1,280 -2.50(-0.58%)
May 20, 2011 433.75 440.02 421.25 428.00 1,835 -7.50(-1.72%)
May 19, 2011 445.00 448.75 426.25 435.50 1,086 -7.75(-1.75%)
May 18, 2011 414.25 446.50 411.75 443.25 3,437 +34.00(+8.31%)
May 17, 2011 417.50 423.25 404.75 409.25 3,629 -12.75(-3.02%)
May 16, 2011 426.25 445.00 418.25 422.00 2,633 -8.25(-1.92%)
May 13, 2011 441.50 449.25 420.24 430.25 1,652 -9.25(-2.10%)
May 12, 2011 445.00 448.50 426.50 439.50 3,717 -15.00(-3.30%)
May 11, 2011 475.00 475.00 442.00 454.50 4,351 -15.00(-3.19%)
May 10, 2011 492.25 492.25 464.50 469.50 2,628 -16.00(-3.30%)
May 09, 2011 457.75 491.25 457.50 485.50 2,475 +26.25(+5.72%)
May 06, 2011 453.50 472.50 453.50 459.25 2,591 +5.50(+1.21%)
May 05, 2011 470.25 479.00 450.00 453.75 4,830 -22.75(-4.77%)
May 04, 2011 480.00 490.25 455.50 476.50 5,220 -10.50(-2.16%)
May 03, 2011 492.25 508.00 484.50 487.00 4,536 -8.25(-1.67%)
May 02, 2011 505.25 505.25 495.25 495.25 6,066 -4.75(-0.95%)
Apr 29, 2011 515.75 523.25 500.00 500.00 6,873 -16.00(-3.10%)
Apr 28, 2011 538.75 543.25 510.25 516.00 7,199 -21.50(-4.00%)
Apr 27, 2011 525.00 543.25 510.75 537.50 6,120 +10.00(+1.90%)
Apr 26, 2011 545.00 548.75 525.00 527.50 3,580 -25.00(-4.52%)
Apr 25, 2011 558.17 560.00 546.00 552.50 3,930 -18.50(-3.24%)
Apr 21, 2011 556.75 583.25 556.75 571.00 4,651 +7.25(+1.29%)
Apr 20, 2011 541.75 566.00 539.50 563.75 3,796 +29.00(+5.42%)
Apr 19, 2011 544.00 544.00 515.00 534.75 4,646 -2.75(-0.51%)
Apr 18, 2011 581.00 586.00 527.50 537.50 6,677 -36.12(-6.30%)
Apr 15, 2011 588.75 589.75 568.75 573.62 3,961 -10.98(-1.88%)
Apr 14, 2011 558.75 586.25 558.75 584.60 3,659 +16.10(+2.83%)
Apr 13, 2011 562.25 574.50 545.20 568.50 3,227 +18.50(+3.36%)
Apr 12, 2011 575.25 579.00 537.25 550.00 5,325 -28.25(-4.89%)
Apr 11, 2011 612.50 648.75 570.25 578.25 10,823 -25.50(-4.22%)
Apr 08, 2011 550.25 628.75 542.50 603.75 13,657 +68.75(+12.85%)
Apr 07, 2011 550.25 567.00 535.00 535.00 7,579 -30.00(-5.31%)
Apr 06, 2011 594.50 620.25 542.75 565.00 12,893 -8.00(-1.40%)
Apr 05, 2011 565.25 593.00 555.25 573.00 9,438 +17.25(+3.10%)
Apr 04, 2011 544.75 564.75 544.75 555.75 1,572 +3.00(+0.54%)
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.