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 (%)
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%)
Jul 01, 2019 7.100 7.250 7.000 7.000 3,093 -0.08(-1.06%)
Jun 28, 2019 8.000 8.000 7.000 7.075 12,032 -0.19(-2.62%)
Jun 27, 2019 7.558 9.210 7.150 7.265 39,875 -0.49(-6.26%)
Jun 26, 2019 7.750 7.750 7.000 7.750 7,189 -0.12(-1.59%)
Jun 25, 2019 7.250 8.252 7.165 7.875 21,775 +0.81(+11.43%)
Jun 24, 2019 6.775 7.325 6.750 7.067 6,305 +0.64(+10.00%)
Jun 21, 2019 7.612 7.612 6.425 6.425 6,572 -0.83(-11.38%)
Jun 20, 2019 7.055 7.497 6.753 7.250 10,671 +0.83(+12.84%)
Jun 19, 2019 6.475 6.697 6.378 6.425 1,692 -0.08(-1.23%)
Jun 18, 2019 6.755 7.100 6.250 6.505 3,103 -0.12(-1.81%)
Jun 17, 2019 6.570 6.730 6.295 6.625 1,660 +0.06(+0.88%)
Jun 14, 2019 6.750 6.750 6.275 6.567 3,136 +0.04(+0.65%)
Jun 13, 2019 6.400 6.725 6.255 6.525 5,282 +0.01(+0.19%)
Jun 12, 2019 6.470 6.745 6.253 6.513 1,476 +0.23(+3.66%)
Jun 11, 2019 6.053 6.525 6.053 6.282 3,349 -0.27(-4.12%)
Jun 10, 2019 7.095 7.095 6.250 6.553 3,244 -0.54(-7.65%)
Jun 07, 2019 6.750 7.125 6.255 7.095 3,724 +0.32(+4.72%)
Jun 06, 2019 6.550 6.875 6.468 6.775 3,608 +0.21(+3.24%)
Jun 05, 2019 7.000 7.000 5.755 6.562 7,882 -0.31(-4.55%)
Jun 04, 2019 6.950 6.950 6.312 6.875 2,237 +0.12(+1.85%)
Jun 03, 2019 6.258 6.825 6.250 6.750 11,346 +0.38(+5.88%)
May 31, 2019 6.265 6.500 5.827 6.375 2,872 +0.11(+1.76%)
May 30, 2019 6.175 6.325 6.000 6.265 3,943 +0.26(+4.42%)
May 29, 2019 5.925 6.250 5.628 6.000 3,919 +0.75(+14.29%)
May 28, 2019 6.750 6.750 5.250 5.250 13,858 -1.12(-17.52%)
May 24, 2019 6.353 6.450 5.897 6.365 6,692 +0.14(+2.29%)
May 23, 2019 6.440 6.500 6.010 6.223 6,067 -0.17(-2.74%)
May 22, 2019 6.625 6.625 5.895 6.397 6,055 +0.09(+1.39%)
May 21, 2019 6.548 6.630 6.250 6.310 2,440 -0.33(-4.90%)
May 20, 2019 6.003 6.875 6.003 6.635 5,748 +0.58(+9.58%)
May 17, 2019 6.025 6.350 5.910 6.055 2,864 +0.03(+0.50%)
May 16, 2019 6.205 6.470 6.025 6.025 2,460 -0.25(-4.06%)
May 15, 2019 6.508 6.750 6.110 6.280 5,130 -0.34(-5.21%)
May 14, 2019 6.850 6.850 6.438 6.625 3,015 -0.12(-1.82%)
May 13, 2019 6.973 6.973 6.405 6.747 4,736 -0.00(-0.04%)
May 10, 2019 6.750 7.000 6.622 6.750 876 +0.38(+5.88%)
May 09, 2019 6.570 7.000 6.375 6.375 678 -0.38(-5.59%)
May 08, 2019 6.375 6.758 6.375 6.753 2,273 +0.14(+2.12%)
May 07, 2019 6.520 6.657 6.500 6.612 1,470 -0.05(-0.71%)
May 06, 2019 6.500 7.000 6.250 6.660 5,252 +0.16(+2.46%)
May 03, 2019 6.622 6.683 6.447 6.500 2,912 -0.12(-1.85%)
May 02, 2019 6.415 6.670 6.255 6.622 4,143 -0.12(-1.74%)
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.