Skip to main content

Golden Minerals Company (NY: AUMN )

0.4941 +0.0017 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.4933 0.5250 0.4900 0.4941 125,697 +0.00(+0.35%)
May 21, 2024 0.5150 0.5214 0.4800 0.4924 136,177 -0.01(-1.54%)
May 20, 2024 0.5100 0.5599 0.5000 0.5001 381,391 +0.03(+6.18%)
May 17, 2024 0.4800 0.5100 0.4500 0.4710 433,391 +0.00(+0.77%)
May 16, 2024 0.4583 0.4843 0.4554 0.4674 57,651 +0.01(+1.61%)
May 15, 2024 0.4600 0.4848 0.4433 0.4600 409,396 -0.04(-7.44%)
May 14, 2024 0.5350 0.5491 0.4856 0.4970 526,834 -0.04(-6.65%)
May 13, 2024 0.5700 0.5900 0.5200 0.5324 135,993 -0.03(-5.70%)
May 10, 2024 0.5800 0.5800 0.5583 0.5646 215,181 +0.01(+2.41%)
May 09, 2024 0.5700 0.5800 0.5314 0.5513 250,987 -0.01(-1.55%)
May 08, 2024 0.5800 0.6100 0.5469 0.5600 197,528 -0.01(-1.93%)
May 07, 2024 0.5600 0.6097 0.5600 0.5710 231,563 +0.04(+6.79%)
May 06, 2024 0.4900 0.5348 0.4900 0.5347 226,272 +0.04(+8.22%)
May 03, 2024 0.5000 0.5000 0.4900 0.4941 94,612 +0.01(+1.31%)
May 02, 2024 0.4700 0.4888 0.4586 0.4877 169,671 +0.01(+3.11%)
May 01, 2024 0.4915 0.5351 0.4259 0.4730 370,626 -0.02(-4.31%)
Apr 30, 2024 0.5050 0.5100 0.4835 0.4943 189,986 -0.03(-4.94%)
Apr 29, 2024 0.5668 0.5668 0.5042 0.5200 391,017 -0.04(-7.80%)
Apr 26, 2024 0.5800 0.5831 0.5610 0.5640 109,006 -0.01(-1.48%)
Apr 25, 2024 0.6000 0.6000 0.5600 0.5725 164,048 -0.01(-1.29%)
Apr 24, 2024 0.5882 0.5882 0.5571 0.5800 90,383 -0.00(-0.02%)
Apr 23, 2024 0.5559 0.5874 0.5480 0.5801 198,632 +0.02(+4.33%)
Apr 22, 2024 0.5966 0.5999 0.5500 0.5560 498,355 -0.06(-9.59%)
Apr 19, 2024 0.6330 0.6351 0.6046 0.6150 228,161 -0.02(-3.16%)
Apr 18, 2024 0.6500 0.6549 0.6330 0.6351 170,244 -0.02(-3.02%)
Apr 17, 2024 0.7000 0.7350 0.6300 0.6549 495,867 -0.03(-4.88%)
Apr 16, 2024 0.6889 0.7033 0.6400 0.6885 373,793 -0.01(-1.92%)
Apr 15, 2024 0.6600 0.7045 0.6427 0.7020 519,020 +0.05(+7.75%)
Apr 12, 2024 0.7034 0.7399 0.6400 0.6515 672,609 -0.01(-2.03%)
Apr 11, 2024 0.7201 0.7400 0.6274 0.6650 936,311 -0.04(-5.67%)
Apr 10, 2024 0.7363 0.7801 0.6940 0.7050 906,741 -0.07(-9.57%)
Apr 09, 2024 0.6700 0.7800 0.6545 0.7796 1,255,808 +0.14(+21.66%)
Apr 08, 2024 0.7280 0.7852 0.6276 0.6408 1,951,509 -0.05(-7.10%)
Apr 05, 2024 0.5798 0.7600 0.5798 0.6898 2,469,199 +0.11(+18.58%)
Apr 04, 2024 0.5900 0.6565 0.5617 0.5817 1,227,074 +0.01(+0.99%)
Apr 03, 2024 0.4850 0.5760 0.4850 0.5760 1,037,296 +0.09(+19.50%)
Apr 02, 2024 0.4500 0.4956 0.4300 0.4820 661,030 +0.06(+14.57%)
Apr 01, 2024 0.4400 0.5100 0.3487 0.4207 1,956,094 +0.00(+0.14%)
Mar 28, 2024 0.3300 0.4311 0.4300 0.4201 1,394,515 +0.11(+33.83%)
Mar 27, 2024 0.3010 0.3250 0.3001 0.3139 134,171 +0.01(+2.88%)
Mar 26, 2024 0.2931 0.3178 0.2911 0.3051 134,999 +0.00(+0.36%)
Mar 25, 2024 0.3063 0.3099 0.2900 0.3040 99,036 +0.01(+4.83%)
Mar 22, 2024 0.3050 0.3050 0.2800 0.2900 193,953 -0.01(-1.83%)
Mar 21, 2024 0.2900 0.3044 0.2800 0.2954 217,844 +0.01(+1.86%)
Mar 20, 2024 0.2600 0.2900 0.2600 0.2900 321,319 +0.03(+9.89%)
Mar 19, 2024 0.3000 0.3100 0.2639 0.2639 541,281 -0.04(-12.18%)
Mar 18, 2024 0.3300 0.3500 0.3004 0.3005 252,313 -0.01(-4.60%)
Mar 15, 2024 0.3332 0.3500 0.3100 0.3150 355,748 -0.01(-2.78%)
Mar 14, 2024 0.3504 0.3700 0.3200 0.3240 166,358 -0.03(-7.53%)
Mar 13, 2024 0.3500 0.3810 0.3491 0.3504 243,103 -0.00(-0.09%)
Mar 12, 2024 0.3900 0.3900 0.3500 0.3507 124,320 -0.04(-11.01%)
Mar 11, 2024 0.4100 0.4180 0.3855 0.3941 131,022 -0.01(-1.48%)
Mar 08, 2024 0.4000 0.4000 0.3843 0.4000 97,070 +0.00(+0.96%)
Mar 07, 2024 0.3800 0.3962 0.3748 0.3962 99,586 +0.02(+4.26%)
Mar 06, 2024 0.3900 0.3900 0.3650 0.3800 127,150 -0.01(-1.45%)
Mar 05, 2024 0.3900 0.3978 0.3500 0.3856 151,070 -0.01(-3.09%)
Mar 04, 2024 0.4000 0.4000 0.3792 0.3979 262,887 +0.01(+3.35%)
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.