Skip to main content

Golden Minerals Company (NY: AUMN )

0.4400 +0.0232 (+5.57%)
Official Closing Price Updated: 8:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.4250 0.4490 0.4250 0.4400 55,339 +0.02(+5.57%)
Jul 19, 2024 0.4400 0.4445 0.4158 0.4168 28,359 -0.02(-5.51%)
Jul 18, 2024 0.4680 0.4680 0.4380 0.4411 72,733 -0.01(-1.96%)
Jul 17, 2024 0.4400 0.4570 0.4201 0.4499 272,689 +0.03(+7.09%)
Jul 16, 2024 0.4100 0.4230 0.4000 0.4201 217,925 +0.02(+6.30%)
Jul 15, 2024 0.4000 0.4100 0.3921 0.3952 42,678 -0.00(-0.95%)
Jul 12, 2024 0.4020 0.4160 0.3935 0.3990 63,451 -0.01(-1.72%)
Jul 11, 2024 0.4040 0.4200 0.4010 0.4060 151,085 +0.00(+0.50%)
Jul 10, 2024 0.4010 0.4170 0.4010 0.4040 85,655 -0.01(-3.44%)
Jul 09, 2024 0.4174 0.4199 0.3990 0.4184 107,599 -0.00(-0.38%)
Jul 08, 2024 0.4250 0.4300 0.4003 0.4200 46,520 +0.00(+0.00%)
Jul 05, 2024 0.4285 0.4325 0.4051 0.4200 76,108 -0.01(-1.75%)
Jul 03, 2024 0.4200 0.4275 0.4083 0.4275 43,564 +0.02(+4.27%)
Jul 02, 2024 0.4125 0.4229 0.4100 0.4100 31,941 -0.00(-0.58%)
Jul 01, 2024 0.4105 0.4240 0.4100 0.4124 37,991 -0.01(-1.79%)
Jun 28, 2024 0.4200 0.4325 0.4146 0.4199 23,832 +0.01(+1.28%)
Jun 27, 2024 0.4244 0.4430 0.4100 0.4146 39,338 -0.01(-3.31%)
Jun 26, 2024 0.4200 0.4400 0.4200 0.4288 40,673 +0.01(+2.71%)
Jun 25, 2024 0.4568 0.4597 0.4175 0.4175 91,650 -0.02(-4.66%)
Jun 24, 2024 0.5300 0.5300 0.4350 0.4379 145,768 -0.10(-18.91%)
Jun 21, 2024 0.4362 0.5400 0.4104 0.5400 130,977 +0.10(+24.02%)
Jun 20, 2024 0.4000 0.4354 0.4000 0.4354 61,098 +0.02(+5.47%)
Jun 18, 2024 0.4300 0.4389 0.4128 0.4128 31,326 -0.02(-3.78%)
Jun 17, 2024 0.4500 0.4500 0.4200 0.4290 29,983 -0.03(-6.74%)
Jun 14, 2024 0.4336 0.4689 0.4336 0.4600 44,374 +0.01(+1.77%)
Jun 13, 2024 0.4200 0.4600 0.4200 0.4520 52,317 +0.03(+6.10%)
Jun 12, 2024 0.4240 0.4464 0.4201 0.4260 83,857 -0.00(-0.07%)
Jun 11, 2024 0.4300 0.4429 0.4182 0.4263 44,697 -0.00(-0.98%)
Jun 10, 2024 0.3700 0.4317 0.3660 0.4305 234,232 -0.02(-4.33%)
Jun 07, 2024 0.4680 0.4700 0.4250 0.4500 130,186 -0.01(-2.70%)
Jun 06, 2024 0.4500 0.4640 0.4400 0.4625 71,153 +0.01(+3.01%)
Jun 05, 2024 0.4500 0.4638 0.4300 0.4490 140,768 -0.02(-4.28%)
Jun 04, 2024 0.4820 0.4826 0.4405 0.4691 91,257 -0.01(-2.80%)
Jun 03, 2024 0.4800 0.4911 0.4751 0.4826 98,343 -0.01(-1.49%)
May 31, 2024 0.4921 0.4995 0.4855 0.4899 74,135 +0.01(+2.06%)
May 30, 2024 0.4900 0.4948 0.4800 0.4800 34,280 -0.01(-1.21%)
May 29, 2024 0.4790 0.4940 0.4751 0.4859 68,615 +0.01(+1.21%)
May 28, 2024 0.4950 0.4950 0.4791 0.4801 215,348 -0.00(-0.46%)
May 24, 2024 0.4895 0.5075 0.4654 0.4823 76,999 -0.00(-0.08%)
May 23, 2024 0.4970 0.5118 0.4651 0.4827 69,093 -0.01(-2.31%)
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%)
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.