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

Golden Minerals Company (TSX: AUMN )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 28, 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 (%)
May 31, 2010 8.600 8.600 8.600 8.600 300 +0.15(+1.78%)
May 28, 2010 8.700 8.700 8.450 8.450 6,798 -0.25(-2.87%)
May 27, 2010 8.830 8.830 8.600 8.700 4,875 -0.05(-0.57%)
May 26, 2010 8.750 8.750 8.750 8.750 3,200 -0.10(-1.13%)
May 25, 2010 8.990 9.000 8.850 8.850 13,300 -0.05(-0.56%)
May 21, 2010 9.100 9.100 8.900 8.900 8,564 -0.05(-0.56%)
May 20, 2010 9.300 9.300 8.950 8.950 23,550 -0.11(-1.21%)
May 19, 2010 9.600 9.600 9.040 9.060 28,530 -0.49(-5.13%)
May 18, 2010 9.580 9.690 9.480 9.550 2,100 +0.40(+4.37%)
May 17, 2010 9.100 9.370 9.100 9.150 18,745 +0.06(+0.66%)
May 14, 2010 8.940 9.260 8.750 9.090 49,488 +0.60(+7.07%)
May 13, 2010 8.760 8.760 8.490 8.490 3,300 -0.08(-0.93%)
May 12, 2010 8.750 9.100 8.070 8.570 36,757 +0.05(+0.59%)
May 11, 2010 8.190 8.670 8.390 8.520 34,310 +0.33(+4.03%)
May 10, 2010 8.000 8.190 8.060 8.190 1,800 +0.13(+1.61%)
May 07, 2010 8.080 8.150 8.000 8.060 15,482 -0.04(-0.49%)
May 06, 2010 8.110 8.240 8.000 8.100 23,060 +0.08(+1.00%)
May 05, 2010 8.000 8.020 7.950 8.020 12,151 +0.10(+1.26%)
May 04, 2010 8.290 8.290 7.840 7.920 15,602 -0.19(-2.34%)
May 03, 2010 8.290 8.220 8.070 8.110 3,335 -0.01(-0.12%)
Apr 30, 2010 8.000 8.290 8.000 8.120 7,500 +0.15(+1.88%)
Apr 29, 2010 8.110 8.150 7.920 7.970 1,500 -0.14(-1.73%)
Apr 28, 2010 8.000 8.110 8.000 8.110 2,650 +0.07(+0.87%)
Apr 27, 2010 7.960 8.260 7.960 8.040 30,245 +0.32(+4.15%)
Apr 26, 2010 7.990 7.990 7.720 7.720 11,419 -0.18(-2.28%)
Apr 23, 2010 7.930 8.000 7.900 7.900 5,328 +0.09(+1.15%)
Apr 22, 2010 7.990 7.990 7.810 7.810 3,520 -0.15(-1.88%)
Apr 21, 2010 7.980 7.980 7.730 7.960 21,311 +0.13(+1.66%)
Apr 20, 2010 8.200 8.200 7.810 7.830 29,438 -0.38(-4.63%)
Apr 19, 2010 8.280 8.280 8.170 8.210 18,520 -0.04(-0.48%)
Apr 16, 2010 8.200 8.250 8.080 8.250 16,899 +0.11(+1.35%)
Apr 15, 2010 8.150 8.250 8.140 8.140 41,751 +0.03(+0.37%)
Apr 14, 2010 8.370 8.380 7.900 8.110 63,122 +0.12(+1.50%)
Apr 13, 2010 7.920 7.990 7.860 7.990 6,290 -0.06(-0.75%)
Apr 12, 2010 8.000 8.150 8.000 8.050 5,800 +0.15(+1.90%)
Apr 09, 2010 8.100 8.100 7.850 7.900 5,160 +0.02(+0.25%)
Apr 08, 2010 7.870 7.990 7.870 7.880 1,000 -0.07(-0.88%)
Apr 07, 2010 8.000 8.000 7.910 7.950 11,145 +0.04(+0.51%)
Apr 06, 2010 7.910 8.000 7.910 7.910 12,500 -0.05(-0.63%)
Apr 05, 2010 8.010 8.150 7.930 7.960 26,228 -0.12(-1.49%)
Apr 01, 2010 8.080 8.080 8.080 0 -0.12(-1.46%)
Mar 31, 2010 8.000 8.240 8.000 8.200 6,500 +0.25(+3.14%)
Mar 30, 2010 7.880 7.990 7.880 7.950 6,110 +0.09(+1.15%)
Mar 29, 2010 8.050 8.100 7.850 7.860 8,245 -0.14(-1.75%)
Mar 26, 2010 8.280 8.280 8.000 8.000 8,400 +0.10(+1.27%)
Mar 25, 2010 7.980 8.000 7.900 7.900 9,490 -0.02(-0.25%)
Mar 24, 2010 8.250 8.250 7.920 7.920 35,920 -0.33(-4.00%)
Mar 23, 2010 8.060 8.250 8.030 8.250 8,500 +0.23(+2.87%)
Mar 22, 2010 8.340 8.340 8.020 8.020 12,850 -0.32(-3.84%)
Mar 19, 2010 9.000 9.000 8.100 8.340 23,731 -0.66(-7.33%)
Mar 18, 2010 9.450 9.450 8.900 9.000 2,170 -0.05(-0.55%)
Mar 17, 2010 9.000 9.500 9.000 9.050 800 -0.44(-4.64%)
Mar 16, 2010 9.490 9.490 9.490 9.490 50 +0.00(+0.00%)
Mar 15, 2010 9.030 9.490 9.030 9.490 400 -0.51(-5.10%)
Mar 12, 2010 10.00 10.00 10.00 10.00 1,100 +0.60(+6.38%)
Mar 11, 2010 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 10, 2010 9.010 9.400 8.910 9.400 900 +0.00(+0.00%)
Mar 09, 2010 9.750 9.850 9.400 9.400 2,700 -0.60(-6.00%)
Mar 08, 2010 10.00 10.00 10.00 10.00 100 +0.14(+1.42%)
Mar 05, 2010 9.860 9.860 9.860 9.860 580 +0.01(+0.10%)
Mar 04, 2010 9.850 9.850 9.850 9.850 100 +0.06(+0.61%)
Mar 03, 2010 9.790 9.790 9.790 9.790 100 -0.11(-1.11%)
Mar 02, 2010 9.990 9.990 9.890 9.900 4,150 +0.00(+0.00%)
Mar 01, 2010 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 26, 2010 9.000 9.900 9.000 9.900 1,700 +1.40(+16.47%)
Feb 25, 2010 8.600 8.600 8.280 8.500 4,755 -0.53(-5.87%)
Feb 24, 2010 9.500 9.500 9.030 9.030 1,050 -0.47(-4.95%)
Feb 23, 2010 10.35 10.35 9.500 9.500 9,285 -1.00(-9.52%)
Feb 22, 2010 10.50 10.50 10.50 10.50 500 -0.03(-0.28%)
Feb 19, 2010 10.50 10.53 10.47 10.53 1,700 -0.46(-4.19%)
Feb 18, 2010 10.99 10.99 10.99 10.99 100 +0.46(+4.37%)
Feb 17, 2010 10.75 10.75 10.45 10.53 2,820 -0.56(-5.05%)
Feb 16, 2010 11.24 11.24 11.09 11.09 2,100 -0.15(-1.33%)
Feb 12, 2010 11.24 11.24 11.24 0 -0.36(-3.10%)
Feb 11, 2010 11.60 11.60 11.60 11.60 1,430 +0.05(+0.43%)
Feb 10, 2010 11.10 11.60 11.00 11.55 7,651 +0.35(+3.13%)
Feb 09, 2010 11.40 11.40 11.20 11.20 1,850 +0.00(+0.00%)
Feb 08, 2010 11.20 11.20 11.20 0 +0.00(+0.00%)
Feb 05, 2010 11.20 11.20 11.20 11.20 440 +0.00(+0.00%)
Feb 04, 2010 11.25 11.25 11.00 11.20 3,877 +0.00(+0.00%)
Feb 03, 2010 11.20 11.50 10.70 11.20 3,880 -0.05(-0.44%)
Feb 02, 2010 11.60 11.60 11.21 11.25 3,420 -0.33(-2.85%)
Feb 01, 2010 11.69 11.69 11.27 11.58 3,424 +0.15(+1.31%)
Jan 29, 2010 11.48 11.48 11.17 11.43 6,080 -0.31(-2.64%)
Jan 28, 2010 11.68 12.55 11.65 11.74 5,600 -0.16(-1.34%)
Jan 27, 2010 12.61 12.61 11.90 11.90 16,016 -1.10(-8.46%)
Jan 26, 2010 12.60 13.00 12.60 13.00 3,615 +0.20(+1.56%)
Jan 25, 2010 12.79 12.80 12.62 12.80 2,700 -0.15(-1.16%)
Jan 22, 2010 12.24 13.75 12.24 12.95 18,675 +0.11(+0.86%)
Jan 21, 2010 12.87 12.87 12.53 12.84 7,761 -0.01(-0.08%)
Jan 20, 2010 13.27 13.27 12.85 12.85 38,450 -0.60(-4.46%)
Jan 19, 2010 13.68 14.04 13.45 13.45 19,628 -0.05(-0.37%)
Jan 18, 2010 13.90 13.90 13.50 13.50 3,000 +0.09(+0.67%)
Jan 15, 2010 13.60 13.61 13.41 13.41 2,200 -0.34(-2.47%)
Jan 14, 2010 13.97 14.25 13.75 13.75 6,500 -0.09(-0.65%)
Jan 13, 2010 14.00 14.00 12.53 13.84 9,313 -0.65(-4.49%)
Jan 12, 2010 15.50 15.50 13.85 14.49 8,350 +0.14(+0.98%)
Jan 11, 2010 14.00 14.40 14.00 14.35 2,600 +1.00(+7.49%)
Jan 08, 2010 14.89 14.89 13.00 13.35 8,791 +0.85(+6.80%)
Jan 07, 2010 12.11 12.99 12.10 12.50 2,108 +0.39(+3.22%)
Jan 06, 2010 11.70 13.49 11.70 12.11 2,600 +0.56(+4.85%)
Jan 05, 2010 11.54 11.55 11.54 11.55 1,401 +0.00(+0.00%)
Jan 04, 2010 10.25 11.60 10.25 11.55 6,706 +1.31(+12.79%)
Dec 31, 2009 10.24 10.24 10.24 0 -0.50(-4.66%)
Dec 30, 2009 10.90 10.90 10.21 10.74 2,900 -0.15(-1.38%)
Dec 29, 2009 9.350 10.89 9.260 10.89 10,470 +1.90(+21.13%)
Dec 24, 2009 8.990 8.990 8.990 8.990 680 +0.25(+2.86%)
Dec 23, 2009 8.910 8.910 8.700 8.740 3,850 -0.01(-0.11%)
Dec 22, 2009 8.870 8.870 8.740 8.750 1,725 +0.06(+0.69%)
Dec 21, 2009 8.600 9.390 8.600 8.690 12,164 +0.19(+2.24%)
Dec 18, 2009 8.000 9.190 8.000 8.500 9,210 +0.75(+9.68%)
Dec 17, 2009 7.750 7.760 7.750 7.750 11,600 -0.25(-3.12%)
Dec 16, 2009 7.430 8.000 7.430 8.000 1,600 +0.60(+8.11%)
Dec 15, 2009 7.140 7.400 7.140 7.400 1,050 +0.30(+4.23%)
Dec 14, 2009 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Dec 11, 2009 7.100 7.100 7.100 7.100 1,000 +0.00(+0.00%)
Dec 10, 2009 7.090 7.100 7.090 7.100 1,600 +0.01(+0.14%)
Dec 09, 2009 7.000 7.200 6.640 7.090 3,450 +0.09(+1.29%)
Dec 08, 2009 7.200 7.200 7.000 7.000 750 -0.20(-2.78%)
Dec 07, 2009 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 04, 2009 7.200 7.200 7.200 7.200 300 +0.00(+0.00%)
Dec 03, 2009 7.200 7.200 7.200 7.200 500 +0.08(+1.12%)
Dec 02, 2009 7.350 7.690 7.120 7.120 800 -0.12(-1.66%)
Dec 01, 2009 7.330 7.330 6.900 7.240 20,000 -0.10(-1.36%)
Nov 30, 2009 7.340 7.340 6.100 7.340 1,100 +0.08(+1.10%)
Nov 27, 2009 7.260 7.260 7.260 0 +0.00(+0.00%)
Nov 26, 2009 6.120 7.260 6.120 7.260 1,100 +0.41(+5.99%)
Nov 25, 2009 6.850 6.850 6.850 0 +0.00(+0.00%)
Nov 24, 2009 6.850 6.850 6.850 6.850 500 +0.65(+10.48%)
Nov 23, 2009 6.300 6.300 6.200 6.200 1,600 -0.10(-1.59%)
Nov 20, 2009 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 19, 2009 6.300 6.300 6.300 6.300 200 -0.56(-8.16%)
Nov 18, 2009 6.860 6.860 6.860 6.860 196 +0.66(+10.65%)
Nov 17, 2009 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 16, 2009 6.200 6.200 6.200 6.200 1,500 +0.00(+0.00%)
Nov 13, 2009 5.560 6.200 5.550 6.200 3,050 -0.05(-0.80%)
Nov 12, 2009 5.750 6.250 5.750 6.250 1,100 +0.28(+4.69%)
Nov 11, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 10, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 09, 2009 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 06, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 05, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Nov 04, 2009 6.150 6.150 5.760 5.970 5,600 -0.18(-2.93%)
Nov 03, 2009 6.160 6.160 6.150 6.150 2,539 -0.25(-3.91%)
Nov 02, 2009 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Oct 30, 2009 6.400 6.400 6.400 6.400 1,500 -0.10(-1.54%)
Oct 29, 2009 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 28, 2009 7.200 7.200 6.130 6.500 1,200 -0.30(-4.41%)
Oct 27, 2009 6.800 6.800 6.790 6.800 2,800 -0.20(-2.86%)
Oct 26, 2009 7.000 7.000 7.000 7.000 800 +0.01(+0.14%)
Oct 23, 2009 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Oct 22, 2009 7.500 7.500 6.900 6.990 3,079 -0.11(-1.55%)
Oct 21, 2009 7.500 7.500 7.000 7.100 1,210 +0.11(+1.57%)
Oct 20, 2009 6.990 6.990 6.990 6.990 121 +0.00(+0.00%)
Oct 19, 2009 7.150 7.160 6.990 6.990 5,260 -0.12(-1.69%)
Oct 16, 2009 7.110 7.110 7.110 7.110 1,000 +0.12(+1.72%)
Oct 15, 2009 6.030 6.990 6.020 6.990 3,100 -0.16(-2.24%)
Oct 14, 2009 7.790 7.790 7.120 7.150 3,010 +0.03(+0.42%)
Oct 13, 2009 7.100 7.120 7.100 7.120 1,710 +0.01(+0.14%)
Oct 09, 2009 7.110 7.110 7.110 7.110 175 +0.00(+0.00%)
Oct 08, 2009 6.410 7.110 5.750 7.110 14,210 +0.22(+3.19%)
Oct 07, 2009 7.150 7.150 6.890 6.890 8,362 +0.00(+0.00%)
Oct 06, 2009 7.150 7.150 6.890 6.890 8,362 -0.16(-2.27%)
Oct 05, 2009 7.060 7.100 7.050 7.050 12,475 -0.02(-0.28%)
Oct 02, 2009 7.060 7.070 7.060 7.070 5,000 -0.08(-1.12%)
Oct 01, 2009 7.000 7.990 6.750 7.150 5,675 +0.16(+2.29%)
Sep 30, 2009 6.700 6.990 5.860 6.990 8,610 +0.24(+3.56%)
Sep 29, 2009 5.250 6.750 5.250 6.750 31,000 +0.76(+12.69%)
Sep 28, 2009 5.490 5.990 5.490 5.990 1,800 +0.48(+8.71%)
Sep 25, 2009 5.510 5.510 5.510 0 +0.00(+0.00%)
Sep 24, 2009 5.390 5.990 5.390 5.510 15,000 +0.16(+2.99%)
Sep 23, 2009 5.350 5.350 5.350 0 +0.00(+0.00%)
Sep 22, 2009 5.200 5.350 5.200 5.350 9,300 +0.11(+2.10%)
Sep 21, 2009 5.240 5.240 5.240 5.240 5,690 +0.22(+4.38%)
Sep 18, 2009 5.000 5.020 5.000 5.020 1,600 -0.47(-8.56%)
Sep 17, 2009 5.490 5.490 5.490 0 +0.00(+0.00%)
Sep 16, 2009 5.500 5.500 5.490 5.490 600 +0.20(+3.78%)
Sep 15, 2009 5.050 5.290 5.050 5.290 1,010 +0.49(+10.21%)
Sep 14, 2009 4.700 4.800 4.700 4.800 3,000 +0.23(+5.03%)
Sep 11, 2009 5.000 5.360 4.500 4.570 44,000 +0.07(+1.56%)
Sep 10, 2009 4.650 4.650 4.500 4.500 5,800 -0.19(-4.05%)
Sep 09, 2009 4.680 4.690 4.680 4.690 2,000 +0.04(+0.86%)
Sep 08, 2009 4.600 4.650 4.600 4.650 6,600 +0.35(+8.14%)
Sep 04, 2009 4.300 4.300 4.300 4.300 1,010 +0.55(+14.67%)
Sep 03, 2009 3.650 3.750 3.400 3.750 8,700 +0.20(+5.63%)
Sep 02, 2009 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 01, 2009 3.560 3.560 3.550 3.550 2,000 +0.00(+0.00%)
Aug 31, 2009 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 28, 2009 3.560 3.560 3.550 3.550 2,000 -0.20(-5.33%)
Aug 27, 2009 3.760 3.760 3.750 3.750 2,000 +0.00(+0.00%)
Aug 26, 2009 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 25, 2009 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 24, 2009 3.760 3.760 3.750 3.750 2,000 +0.00(+0.00%)
Aug 21, 2009 3.760 3.760 3.750 3.750 2,000 +0.00(+0.00%)
Aug 20, 2009 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 19, 2009 3.760 3.760 3.750 3.750 2,000 +0.00(+0.00%)
Aug 18, 2009 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 17, 2009 3.750 3.750 3.750 3.750 1,500 +0.00(+0.00%)
Aug 14, 2009 3.750 3.750 3.750 3.750 1,500 -0.25(-6.25%)
Aug 13, 2009 4.010 4.010 4.000 4.000 800 +0.00(+0.00%)
Aug 12, 2009 4.010 4.010 4.000 4.000 800 -0.50(-11.11%)
Aug 11, 2009 4.900 4.900 4.500 4.500 1,000 +0.00(+0.00%)
Aug 10, 2009 4.900 4.900 4.500 4.500 1,000 +0.01(+0.22%)
Aug 07, 2009 4.490 4.490 4.490 0 +0.00(+0.00%)
Aug 06, 2009 4.490 4.490 4.490 4.490 300 +0.54(+13.67%)
Aug 05, 2009 4.250 4.750 3.950 3.950 13,590 +0.85(+27.42%)
Aug 04, 2009 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 31, 2009 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 30, 2009 3.100 3.100 3.100 3.100 1,500 +0.00(+0.00%)
Jul 29, 2009 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 28, 2009 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 27, 2009 3.100 3.100 3.100 3.100 1,000 +0.02(+0.65%)
Jul 24, 2009 3.080 3.080 3.080 3.080 500 -0.02(-0.65%)
Jul 23, 2009 3.100 3.100 3.100 3.100 2,000 +0.00(+0.00%)
Jul 22, 2009 0 +0.00(+0.00%)
Jul 21, 2009 0 +0.00(+0.00%)
Jul 20, 2009 0 +0.00(+0.00%)
Jul 17, 2009 0 +0.00(+0.00%)
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.