Golden Minerals Company (NY: AUMN )

0.3700 USD +0.0200 (+5.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 0.3500 0.3610 0.3238 0.3500 2,011,286 -0.01(-3.05%)
Dec 03, 2021 0.3800 0.3865 0.3530 0.3610 723,189 -0.02(-5.15%)
Dec 02, 2021 0.3800 0.3940 0.3502 0.3806 1,459,817 -0.00(-1.14%)
Dec 01, 2021 0.4047 0.4090 0.3850 0.3850 556,995 -0.02(-6.10%)
Nov 30, 2021 0.4071 0.4130 0.3850 0.4100 716,626 +0.00(+1.08%)
Nov 29, 2021 0.4097 0.4105 0.4050 0.4056 214,072 -0.01(-1.79%)
Nov 26, 2021 0.4134 0.4200 0.3927 0.4130 723,615 -0.00(-0.72%)
Nov 24, 2021 0.4135 0.4198 0.4060 0.4160 333,335 +0.01(+1.46%)
Nov 23, 2021 0.4200 0.4299 0.4002 0.4100 654,220 -0.02(-4.63%)
Nov 22, 2021 0.4270 0.4400 0.4200 0.4299 437,451 -0.01(-2.30%)
Nov 19, 2021 0.4629 0.4700 0.4329 0.4400 530,442 -0.02(-5.21%)
Nov 18, 2021 0.4800 0.4801 0.4630 0.4642 441,406 -0.02(-3.33%)
Nov 17, 2021 0.4818 0.4864 0.4620 0.4802 474,658 +0.00(+0.06%)
Nov 16, 2021 0.4700 0.4900 0.4720 0.4799 461,785 -0.01(-2.06%)
Nov 15, 2021 0.4820 0.4910 0.4700 0.4900 897,672 +0.00(+0.62%)
Nov 12, 2021 0.4789 0.4877 0.4600 0.4870 496,444 +0.01(+1.59%)
Nov 11, 2021 0.4500 0.4868 0.4500 0.4794 1,042,493 +0.01(+2.94%)
Nov 10, 2021 0.4400 0.4657 2,033,863 +0.05(+10.78%)
Nov 09, 2021 0.4300 0.4373 0.4000 0.4204 1,391,022 -0.01(-1.64%)
Nov 08, 2021 0.4306 0.4375 0.4001 0.4274 1,109,883 +0.01(+1.26%)
Nov 05, 2021 0.4495 0.4495 0.4113 0.4221 1,517,662 -0.03(-5.78%)
Nov 04, 2021 0.4700 0.4700 0.4027 0.4480 2,822,633 -0.01(-2.61%)
Nov 03, 2021 0.4700 0.4750 0.4514 0.4600 823,392 -0.01(-1.71%)
Nov 02, 2021 0.4550 0.4700 0.4550 0.4680 491,814 +0.01(+2.74%)
Nov 01, 2021 0.4507 0.4500 0.4500 0.4555 456,626 +0.01(+1.22%)
Oct 29, 2021 0.4600 0.4770 0.4500 0.4500 679,638 -0.03(-6.15%)
Oct 28, 2021 0.4718 0.4994 0.4701 0.4795 717,595 -0.02(-3.13%)
Oct 27, 2021 0.4950 0.5025 0.4870 0.4950 374,656 -0.00(-0.60%)
Oct 26, 2021 0.5060 0.4980 529,394 -0.01(-1.52%)
Oct 25, 2021 0.5100 0.5197 0.5000 0.5057 640,727 +0.01(+1.57%)
Oct 22, 2021 0.5050 0.5149 0.4901 0.4979 795,759 +0.00(+0.61%)
Oct 21, 2021 0.5000 0.5000 0.4900 0.4949 317,777 -0.00(-0.02%)
Oct 20, 2021 0.4907 0.5000 0.4879 0.4950 342,446 +0.00(+0.57%)
Oct 19, 2021 0.5000 0.5000 0.4879 0.4922 323,015 +0.00(+0.35%)
Oct 18, 2021 0.5100 0.5150 0.4879 0.4905 462,007 -0.02(-3.25%)
Oct 15, 2021 0.5000 0.5161 0.4900 0.5070 786,679 +0.01(+1.50%)
Oct 14, 2021 0.4900 0.5099 0.4897 0.4995 586,446 +0.01(+2.42%)
Oct 13, 2021 0.4600 0.4900 0.4600 0.4877 917,746 +0.03(+7.33%)
Oct 12, 2021 0.4456 0.4560 0.4400 0.4544 498,930 +0.01(+2.16%)
Oct 11, 2021 0.4300 0.4475 0.4271 0.4448 208,243 +0.00(+1.00%)
Oct 08, 2021 0.4404 0.4500 0.4319 0.4404 460,201 +0.00(+0.41%)
Oct 07, 2021 0.4280 0.4495 0.4268 0.4386 381,650 +0.01(+2.84%)
Oct 06, 2021 0.4200 0.4326 0.4150 0.4265 400,199 +0.00(+1.16%)
Oct 05, 2021 0.4372 0.4372 0.4150 0.4216 461,971 -0.00(-0.68%)
Oct 04, 2021 0.4307 0.4361 0.4250 0.4245 525,810 +0.00(+0.86%)
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.