Skip to main content

Golden Minerals Company (NY: AUMN )

0.4201 +0.1062 (+33.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.500 7.500 7.263 7.338 10,990 +0.07(+1.00%)
Jan 30, 2023 7.500 7.675 7.265 7.265 12,357 -0.26(-3.46%)
Jan 27, 2023 7.995 8.000 7.263 7.525 22,806 -0.22(-2.90%)
Jan 26, 2023 7.750 8.000 7.750 7.750 13,171 -0.18(-2.24%)
Jan 25, 2023 7.990 7.992 7.750 7.928 9,029 +0.00(+0.03%)
Jan 24, 2023 7.660 7.992 7.660 7.925 5,023 +0.18(+2.29%)
Jan 23, 2023 8.000 8.000 7.660 7.747 11,797 -0.00(-0.03%)
Jan 20, 2023 8.000 8.000 7.740 7.750 15,888 -0.10(-1.24%)
Jan 19, 2023 7.695 8.000 7.545 7.848 17,086 +0.15(+1.95%)
Jan 18, 2023 8.000 8.035 7.582 7.697 21,285 -0.23(-2.93%)
Jan 17, 2023 7.500 8.000 7.503 7.930 21,363 +0.18(+2.32%)
Jan 13, 2023 7.750 7.775 7.678 7.750 21,752 +0.17(+2.31%)
Jan 12, 2023 7.575 7.750 7.508 7.575 14,998 +0.10(+1.37%)
Jan 11, 2023 7.250 7.570 7.250 7.473 14,022 -0.02(-0.33%)
Jan 10, 2023 7.375 7.500 7.107 7.497 15,748 +0.25(+3.41%)
Jan 09, 2023 7.500 7.500 7.180 7.250 23,648 +0.00(+0.00%)
Jan 06, 2023 7.250 7.612 7.250 7.250 28,036 -0.06(-0.82%)
Jan 05, 2023 7.250 7.475 7.250 7.310 16,225 -0.19(-2.53%)
Jan 04, 2023 7.500 7.500 7.250 7.500 25,752 +0.25(+3.45%)
Jan 03, 2023 7.018 7.500 6.952 7.250 30,922 +0.39(+5.69%)
Dec 30, 2022 7.088 7.122 6.625 6.860 14,257 +0.22(+3.31%)
Dec 29, 2022 6.800 6.997 6.625 6.640 8,310 -0.12(-1.85%)
Dec 28, 2022 7.125 7.250 6.765 6.765 14,345 -0.39(-5.38%)
Dec 27, 2022 7.250 7.500 6.975 7.150 10,988 +0.10(+1.42%)
Dec 23, 2022 6.525 7.215 6.525 7.050 32,081 +0.44(+6.74%)
Dec 22, 2022 7.375 7.375 6.440 6.605 13,296 -0.27(-3.93%)
Dec 21, 2022 6.505 7.225 6.505 6.875 9,675 +0.37(+5.73%)
Dec 20, 2022 6.787 7.040 6.503 6.503 18,235 -0.20(-2.98%)
Dec 19, 2022 7.537 7.650 6.625 6.702 17,006 -0.67(-9.12%)
Dec 16, 2022 7.250 7.720 6.808 7.375 279,134 +0.27(+3.84%)
Dec 15, 2022 6.750 7.250 6.625 7.103 21,872 +0.10(+1.46%)
Dec 14, 2022 6.750 7.250 6.293 7.000 31,284 +0.28(+4.13%)
Dec 13, 2022 6.750 6.740 6.503 6.723 21,655 +0.24(+3.66%)
Dec 12, 2022 6.275 6.495 6.157 6.485 8,095 +0.20(+3.22%)
Dec 09, 2022 6.250 6.495 6.077 6.282 5,112 +0.01(+0.16%)
Dec 08, 2022 6.250 6.500 6.095 6.272 13,983 +0.14(+2.37%)
Dec 07, 2022 6.250 6.500 6.000 6.128 10,943 -0.05(-0.77%)
Dec 06, 2022 6.438 6.500 6.088 6.175 9,244 -0.03(-0.40%)
Dec 05, 2022 6.375 6.718 6.200 6.200 10,857 -0.31(-4.76%)
Dec 02, 2022 6.250 6.537 6.150 6.510 21,058 +0.18(+2.88%)
Dec 01, 2022 6.250 6.460 6.000 6.327 29,009 +0.39(+6.52%)
Nov 30, 2022 5.850 6.125 5.750 5.940 19,662 +0.11(+1.80%)
Nov 29, 2022 6.075 6.075 5.662 5.835 22,603 -0.15(-2.47%)
Nov 28, 2022 6.037 6.250 5.803 5.982 8,483 -0.22(-3.55%)
Nov 25, 2022 6.000 6.247 6.000 6.202 4,059 -0.01(-0.12%)
Nov 23, 2022 6.375 6.487 6.085 6.210 7,612 -0.02(-0.32%)
Nov 22, 2022 6.195 6.575 6.050 6.230 12,276 +0.17(+2.76%)
Nov 21, 2022 6.375 6.375 6.062 6.062 6,411 -0.12(-1.94%)
Nov 18, 2022 6.025 6.447 6.025 6.183 6,898 +0.04(+0.73%)
Nov 17, 2022 6.180 6.508 6.050 6.138 7,423 -0.08(-1.33%)
Nov 16, 2022 6.500 6.747 6.140 6.220 16,749 -0.42(-6.36%)
Nov 15, 2022 6.973 6.973 6.375 6.643 12,820 +0.01(+0.11%)
Nov 14, 2022 6.628 6.817 6.500 6.635 15,975 +0.12(+1.84%)
Nov 11, 2022 6.500 6.747 6.475 6.515 12,270 +0.20(+3.21%)
Nov 10, 2022 7.370 7.370 6.120 6.312 58,446 -0.50(-7.41%)
Nov 09, 2022 7.250 7.370 6.810 6.817 14,794 -0.48(-6.61%)
Nov 08, 2022 6.840 7.750 6.782 7.300 21,388 +0.25(+3.51%)
Nov 07, 2022 6.950 7.250 6.875 7.053 14,609 +0.27(+3.94%)
Nov 04, 2022 6.500 7.000 6.500 6.785 20,114 +0.37(+5.77%)
Nov 03, 2022 6.725 6.725 6.260 6.415 7,998 +0.08(+1.34%)
Nov 02, 2022 6.750 6.750 6.277 6.330 10,571 -0.29(-4.42%)
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.