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

Golden Minerals Company (TSX: AUMN )

0.6300 -0.0300 (-4.55%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 4, 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 (%)
Sep 28, 2012 5.300 5.300 5.070 5.140 36,330 -0.14(-2.65%)
Sep 27, 2012 5.110 5.330 5.020 5.280 51,079 +0.24(+4.76%)
Sep 26, 2012 4.960 5.080 4.740 5.040 85,118 +0.08(+1.61%)
Sep 25, 2012 5.340 5.440 4.940 4.960 108,204 -0.30(-5.70%)
Sep 24, 2012 5.520 5.550 5.230 5.260 63,151 -0.32(-5.73%)
Sep 21, 2012 5.700 5.780 5.510 5.580 81,244 -0.05(-0.89%)
Sep 20, 2012 5.800 5.830 5.560 5.630 42,068 -0.16(-2.76%)
Sep 19, 2012 5.770 6.000 5.730 5.790 69,617 +0.03(+0.52%)
Sep 18, 2012 5.660 5.800 5.620 5.760 48,316 +0.10(+1.77%)
Sep 17, 2012 5.660 5.780 5.560 5.660 89,588 -0.03(-0.53%)
Sep 14, 2012 5.660 5.930 5.470 5.690 245,394 -1.08(-15.95%)
Sep 13, 2012 6.100 6.990 5.920 6.770 101,973 +0.59(+9.55%)
Sep 12, 2012 6.000 6.280 5.700 6.180 63,744 +0.22(+3.69%)
Sep 11, 2012 6.290 6.320 5.880 5.960 76,986 -0.23(-3.72%)
Sep 10, 2012 6.570 6.570 6.140 6.190 87,093 -0.23(-3.58%)
Sep 07, 2012 6.150 6.530 6.030 6.420 73,034 +0.42(+7.00%)
Sep 06, 2012 6.000 6.100 5.940 6.000 70,000 +0.11(+1.87%)
Sep 05, 2012 5.790 6.030 5.650 5.890 106,610 +0.12(+2.08%)
Sep 04, 2012 5.350 5.780 5.200 5.770 125,900 +0.50(+9.49%)
Aug 31, 2012 5.270 5.270 5.270 0 +0.52(+10.95%)
Aug 30, 2012 5.060 5.090 4.750 4.750 15,862 -0.37(-7.23%)
Aug 29, 2012 5.150 5.150 5.040 5.120 6,685 -0.15(-2.85%)
Aug 27, 2012 5.130 5.470 5.120 5.270 14,084 +0.14(+2.73%)
Aug 24, 2012 5.300 5.300 5.110 5.130 12,263 -0.17(-3.21%)
Aug 23, 2012 5.510 5.650 5.290 5.300 34,053 -0.11(-2.03%)
Aug 22, 2012 5.480 5.480 5.170 5.410 45,245 +0.04(+0.74%)
Aug 21, 2012 4.760 5.370 4.760 5.370 82,601 +0.69(+14.74%)
Aug 20, 2012 4.660 4.730 4.600 4.680 12,218 -0.04(-0.85%)
Aug 17, 2012 4.750 4.800 4.620 4.720 21,100 +0.08(+1.72%)
Aug 16, 2012 4.390 4.700 4.340 4.640 43,795 +0.27(+6.18%)
Aug 15, 2012 4.230 4.370 4.230 4.370 12,558 +0.17(+4.05%)
Aug 14, 2012 4.250 4.370 4.200 4.200 25,551 -0.05(-1.18%)
Aug 13, 2012 4.390 4.430 4.220 4.250 33,061 -0.15(-3.41%)
Aug 11, 2012 4.190 4.410 4.190 4.400 19,520 +0.00(+0.00%)
Aug 10, 2012 4.190 4.410 4.190 4.400 19,520 +0.00(+0.00%)
Aug 09, 2012 4.190 4.400 4.100 4.400 16,015 +0.19(+4.51%)
Aug 08, 2012 4.320 4.440 4.200 4.210 15,700 -0.18(-4.10%)
Aug 07, 2012 4.270 4.440 4.210 4.390 49,618 +0.31(+7.60%)
Aug 03, 2012 4.080 4.080 4.080 0 +0.13(+3.29%)
Aug 02, 2012 4.060 4.250 3.940 3.950 38,452 -0.19(-4.59%)
Aug 01, 2012 4.080 4.400 4.050 4.140 13,616 -0.11(-2.59%)
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%)
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.