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 (%)
Jul 31, 2012 4.320 4.400 4.220 4.250 14,107 -0.03(-0.70%)
Jul 30, 2012 4.420 4.440 4.280 4.280 15,135 -0.08(-1.83%)
Jul 27, 2012 4.160 4.450 4.140 4.360 21,763 +0.21(+5.06%)
Jul 26, 2012 4.100 4.350 4.080 4.150 56,264 -0.01(-0.24%)
Jul 25, 2012 4.060 4.160 4.000 4.160 50,636 +0.26(+6.67%)
Jul 24, 2012 3.920 4.080 3.870 3.900 8,950 -0.06(-1.52%)
Jul 23, 2012 4.070 4.150 3.900 3.960 37,034 -0.23(-5.49%)
Jul 20, 2012 4.020 4.190 3.990 4.190 50,625 +0.08(+1.95%)
Jul 19, 2012 4.390 4.440 4.110 4.110 34,155 -0.19(-4.42%)
Jul 18, 2012 4.200 4.350 4.200 4.300 20,025 +0.06(+1.42%)
Jul 17, 2012 4.420 4.420 4.180 4.240 5,795 -0.19(-4.29%)
Jul 16, 2012 4.200 4.500 4.200 4.430 24,768 +0.20(+4.73%)
Jul 13, 2012 4.370 4.460 4.220 4.230 21,627 -0.07(-1.63%)
Jul 12, 2012 4.260 4.370 4.170 4.300 28,627 -0.12(-2.71%)
Jul 11, 2012 4.570 4.710 4.400 4.420 24,737 -0.25(-5.35%)
Jul 10, 2012 5.060 5.060 4.470 4.670 60,922 -0.26(-5.27%)
Jul 09, 2012 5.410 5.410 4.930 4.930 12,829 -0.27(-5.19%)
Jul 06, 2012 5.350 5.380 5.140 5.200 12,802 -0.19(-3.53%)
Jul 05, 2012 5.200 5.510 5.170 5.390 35,882 +0.16(+3.06%)
Jul 04, 2012 5.200 5.230 5.150 5.230 4,325 -0.03(-0.57%)
Jul 03, 2012 4.740 5.350 4.740 5.260 54,440 +0.70(+15.35%)
Jun 29, 2012 4.560 4.560 4.560 0 +0.32(+7.55%)
Jun 28, 2012 4.420 4.470 4.170 4.240 9,785 -0.26(-5.78%)
Jun 27, 2012 4.500 4.530 4.400 4.500 19,603 -0.16(-3.43%)
Jun 26, 2012 4.650 4.670 4.560 4.660 7,888 -0.10(-2.10%)
Jun 25, 2012 4.500 4.840 4.380 4.760 26,352 +0.29(+6.49%)
Jun 22, 2012 4.200 4.470 4.200 4.470 17,154 +0.17(+3.95%)
Jun 21, 2012 4.760 4.760 4.300 4.300 56,552 -0.65(-13.13%)
Jun 20, 2012 4.950 5.130 4.800 4.950 38,628 -0.09(-1.79%)
Jun 19, 2012 5.080 5.280 5.010 5.040 77,379 -0.11(-2.14%)
Jun 18, 2012 4.800 5.200 4.720 5.150 40,661 +0.39(+8.19%)
Jun 15, 2012 5.060 5.060 4.610 4.760 19,230 -0.43(-8.29%)
Jun 14, 2012 4.990 5.290 4.860 5.190 34,368 +0.06(+1.17%)
Jun 13, 2012 5.400 5.800 5.050 5.130 28,176 -0.19(-3.57%)
Jun 12, 2012 5.180 5.460 5.170 5.320 24,281 +0.06(+1.14%)
Jun 11, 2012 5.440 5.560 5.260 5.260 11,545 -0.20(-3.66%)
Jun 08, 2012 5.230 5.490 5.030 5.460 16,550 +0.06(+1.11%)
Jun 07, 2012 5.680 5.750 5.210 5.400 32,591 -0.28(-4.93%)
Jun 06, 2012 5.710 6.150 5.370 5.680 95,195 +0.16(+2.90%)
Jun 05, 2012 5.240 5.580 4.830 5.520 87,351 +0.20(+3.76%)
Jun 04, 2012 4.000 5.360 4.000 5.320 91,780 +1.43(+36.76%)
Jun 02, 2012 3.510 4.000 3.510 3.890 33,712 +0.00(+0.00%)
Jun 01, 2012 3.510 4.000 3.510 3.890 33,712 +0.32(+8.96%)
May 31, 2012 3.830 3.830 3.520 3.570 25,566 -0.26(-6.79%)
May 30, 2012 3.780 4.000 3.600 3.830 24,604 -0.06(-1.54%)
May 29, 2012 3.940 4.040 3.800 3.890 34,108 -0.01(-0.26%)
May 28, 2012 3.850 3.910 3.840 3.900 3,420 +0.07(+1.83%)
May 25, 2012 3.730 3.900 3.600 3.830 17,912 +0.06(+1.59%)
May 24, 2012 3.900 4.000 3.600 3.770 56,534 -0.03(-0.79%)
May 23, 2012 3.550 3.800 3.340 3.800 47,710 +0.25(+7.04%)
May 22, 2012 3.810 3.880 3.500 3.550 92,021 -0.15(-4.05%)
May 18, 2012 3.700 3.700 3.700 0 +0.26(+7.56%)
May 17, 2012 4.120 4.280 3.400 3.440 149,518 -0.63(-15.48%)
May 16, 2012 4.150 4.360 4.010 4.070 56,207 -0.07(-1.69%)
May 15, 2012 5.000 5.000 4.050 4.140 75,683 -0.91(-18.02%)
May 14, 2012 5.020 5.120 4.930 5.050 45,385 -0.16(-3.07%)
May 11, 2012 5.120 5.210 5.020 5.210 22,521 +0.02(+0.39%)
May 10, 2012 5.380 5.550 5.150 5.190 23,831 -0.21(-3.89%)
May 09, 2012 5.300 5.650 5.170 5.400 51,690 +0.04(+0.75%)
May 08, 2012 5.510 5.510 5.080 5.360 53,096 -0.25(-4.46%)
May 07, 2012 6.020 6.080 5.570 5.610 36,853 -0.43(-7.12%)
May 04, 2012 6.260 6.440 6.010 6.040 20,894 -0.17(-2.74%)
May 03, 2012 6.350 6.460 6.000 6.210 42,880 -0.30(-4.61%)
May 02, 2012 6.650 6.740 6.470 6.510 31,258 -0.39(-5.65%)
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.