Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (NY: AUMN )

0.2699 -0.0101 (-3.61%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.2600 0.2700 0.2574 0.2699 117,535 -0.01(-2.67%)
Nov 20, 2024 0.2798 0.2895 0.2627 0.2773 144,127 -0.00(-1.18%)
Nov 19, 2024 0.2900 0.2900 0.2800 0.2806 137,914 -0.01(-2.74%)
Nov 18, 2024 0.2896 0.2999 0.2800 0.2885 43,393 +0.00(+1.02%)
Nov 15, 2024 0.3200 0.3200 0.2800 0.2856 135,862 -0.03(-9.33%)
Nov 14, 2024 0.3109 0.3369 0.3001 0.3150 55,171 +0.01(+1.65%)
Nov 13, 2024 0.3520 0.3520 0.3050 0.3099 174,475 -0.02(-7.02%)
Nov 12, 2024 0.3400 0.3500 0.3202 0.3333 161,141 -0.02(-4.74%)
Nov 11, 2024 0.3800 0.3790 0.3332 0.3499 86,524 -0.02(-5.18%)
Nov 08, 2024 0.3200 0.3763 0.3200 0.3690 148,358 +0.05(+15.35%)
Nov 07, 2024 0.3200 0.3200 0.2919 0.3199 110,786 +0.00(+0.79%)
Nov 06, 2024 0.3308 0.3439 0.3103 0.3174 73,851 -0.01(-3.82%)
Nov 05, 2024 0.3295 0.3500 0.3201 0.3300 58,216 +0.00(+0.52%)
Nov 04, 2024 0.3400 0.3488 0.3100 0.3283 42,479 -0.01(-2.23%)
Nov 01, 2024 0.3610 0.3644 0.3200 0.3358 188,697 -0.03(-9.19%)
Oct 31, 2024 0.3700 0.3749 0.3560 0.3698 291,454 -0.00(-0.05%)
Oct 30, 2024 0.3781 0.3799 0.3600 0.3700 189,962 +0.01(+1.65%)
Oct 29, 2024 0.3600 0.3799 0.3600 0.3640 104,126 +0.00(+0.94%)
Oct 28, 2024 0.3800 0.3800 0.3560 0.3606 151,443 -0.02(-5.08%)
Oct 25, 2024 0.3800 0.3842 0.3600 0.3799 179,466 +0.00(+0.13%)
Oct 24, 2024 0.3777 0.4100 0.3744 0.3794 364,871 -0.01(-2.17%)
Oct 23, 2024 0.3500 0.3900 0.3400 0.3878 418,150 +0.04(+10.80%)
Oct 22, 2024 0.3400 0.3500 0.3209 0.3500 297,329 +0.01(+4.17%)
Oct 21, 2024 0.3400 0.3495 0.3000 0.3360 304,238 +0.01(+1.51%)
Oct 18, 2024 0.3412 0.3571 0.3201 0.3310 246,724 -0.00(-1.14%)
Oct 17, 2024 0.2800 0.3534 0.2704 0.3348 1,033,750 +0.06(+21.39%)
Oct 16, 2024 0.2600 0.2768 0.2580 0.2758 72,023 +0.02(+9.23%)
Oct 15, 2024 0.2750 0.2750 0.2524 0.2525 102,596 -0.02(-6.52%)
Oct 14, 2024 0.2700 0.2793 0.2600 0.2701 139,431 +0.00(+1.69%)
Oct 11, 2024 0.2600 0.2793 0.2580 0.2656 28,774 -0.00(-1.63%)
Oct 10, 2024 0.2749 0.2749 0.2581 0.2700 67,849 -0.00(-1.78%)
Oct 09, 2024 0.2545 0.2749 0.2505 0.2749 65,543 +0.02(+8.02%)
Oct 08, 2024 0.2691 0.2748 0.2500 0.2545 136,055 -0.01(-5.43%)
Oct 07, 2024 0.2750 0.2880 0.2656 0.2691 119,387 -0.02(-6.47%)
Oct 04, 2024 0.2900 0.2900 0.2700 0.2877 99,407 +0.00(+0.35%)
Oct 03, 2024 0.2797 0.3000 0.2750 0.2867 242,277 +0.01(+1.92%)
Oct 02, 2024 0.2711 0.2950 0.2711 0.2813 158,256 +0.01(+4.07%)
Oct 01, 2024 0.2700 0.2835 0.2616 0.2703 160,797 +0.00(+0.11%)
Sep 30, 2024 0.2890 0.2941 0.2632 0.2700 221,844 -0.02(-6.67%)
Sep 27, 2024 0.2800 0.4300 0.2700 0.2893 1,524,416 +0.01(+4.44%)
Sep 26, 2024 0.2700 0.2904 0.2671 0.2770 269,537 +0.01(+4.53%)
Sep 25, 2024 0.2490 0.2727 0.2400 0.2650 528,103 +0.03(+11.34%)
Sep 24, 2024 0.2401 0.2500 0.2351 0.2380 135,765 +0.00(+1.28%)
Sep 23, 2024 0.2589 0.2589 0.2350 0.2350 82,784 -0.02(-6.00%)
Sep 20, 2024 0.2301 0.2500 0.2125 0.2500 155,135 +0.02(+8.65%)
Sep 19, 2024 0.2300 0.2355 0.2210 0.2301 192,145 +0.00(+0.04%)
Sep 18, 2024 0.2315 0.2441 0.2300 0.2300 605,649 -0.00(-0.61%)
Sep 17, 2024 0.2328 0.2486 0.2313 0.2314 180,014 -0.01(-3.58%)
Sep 16, 2024 0.2750 0.2750 0.2349 0.2400 458,703 -0.02(-8.64%)
Sep 13, 2024 0.3000 0.3000 0.2614 0.2627 597,792 -0.01(-2.70%)
Sep 12, 2024 0.2726 0.2836 0.2670 0.2700 225,453 +0.00(+0.04%)
Sep 11, 2024 0.2810 0.2899 0.2629 0.2699 108,723 +0.00(+1.05%)
Sep 10, 2024 0.2700 0.2762 0.2597 0.2671 173,287 -0.00(-0.34%)
Sep 09, 2024 0.2700 0.2797 0.2621 0.2680 115,438 -0.00(-0.70%)
Sep 06, 2024 0.2980 0.2980 0.2650 0.2699 263,985 -0.03(-9.73%)
Sep 05, 2024 0.3140 0.3256 0.2850 0.2990 149,268 -0.02(-5.92%)
Sep 04, 2024 0.3120 0.3200 0.3009 0.3178 58,349 +0.01(+3.05%)
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.