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

Golden Minerals Company (TSX: AUMN )

0.6200 -0.0500 (-7.46%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 15, 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, 2016 0.5100 0.5500 0.4600 0.4550 225,555 -0.04(-9.00%)
May 30, 2016 0.4950 0.5000 0.4900 0.5000 21,000 +0.01(+1.01%)
May 27, 2016 0.5000 0.5100 0.4900 0.4950 65,130 -0.01(-1.00%)
May 26, 2016 0.5200 0.5400 0.5000 0.5000 42,800 -0.02(-3.85%)
May 25, 2016 0.5300 0.5300 0.4950 0.5200 33,353 +0.02(+4.00%)
May 24, 2016 0.5200 0.5200 0.4900 0.5000 141,251 -0.01(-1.96%)
May 20, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 19, 2016 0.6000 0.6300 0.5000 0.5100 215,300 -0.09(-15.00%)
May 18, 2016 0.6500 0.6500 0.6000 0.6000 75,170 -0.01(-1.64%)
May 17, 2016 0.6300 0.6300 0.6000 0.6100 53,339 +0.00(+0.00%)
May 16, 2016 0.6300 0.6450 0.6100 0.6100 70,218 -0.02(-3.17%)
May 13, 2016 0.5900 0.6300 0.5900 0.6300 27,054 +0.04(+5.88%)
May 12, 2016 0.6200 0.6200 0.5800 0.5950 37,500 -0.03(-4.03%)
May 11, 2016 0.6400 0.6800 0.6000 0.6200 115,285 -0.01(-1.59%)
May 10, 2016 0.5800 0.6400 0.5800 0.6300 49,438 +0.03(+5.00%)
May 09, 2016 0.6500 0.6500 0.6000 0.6000 70,096 -0.04(-6.25%)
May 06, 2016 0.7200 0.7200 0.6400 0.6400 86,992 +0.00(+0.00%)
May 05, 2016 0.8000 0.8000 0.6300 0.6400 117,949 -0.06(-8.57%)
May 04, 2016 0.6800 0.7300 0.6700 0.7000 86,590 +0.03(+4.48%)
May 03, 2016 0.8700 0.8700 0.6600 0.6700 545,494 -0.23(-25.56%)
May 02, 2016 1.000 1.000 0.8900 0.9000 116,369 -0.11(-10.89%)
Apr 29, 2016 1.100 1.100 0.9800 1.010 126,630 -0.04(-3.81%)
Apr 28, 2016 1.010 1.060 1.010 1.050 42,750 +0.03(+2.94%)
Apr 27, 2016 1.010 1.030 0.9600 1.020 65,905 +0.03(+3.03%)
Apr 26, 2016 0.9800 0.9900 0.9300 0.9900 30,695 +0.06(+6.45%)
Apr 25, 2016 1.000 1.000 0.9300 0.9300 29,500 -0.02(-2.11%)
Apr 22, 2016 0.9800 1.050 0.9400 0.9500 139,570 -0.06(-5.94%)
Apr 21, 2016 1.020 1.040 0.9600 1.010 52,395 +0.00(+0.00%)
Apr 20, 2016 1.030 1.040 0.9600 1.010 38,685 +0.04(+4.12%)
Apr 19, 2016 1.010 1.040 0.9700 0.9700 55,615 +0.01(+1.04%)
Apr 18, 2016 0.9800 0.9800 0.9000 0.9600 20,350 +0.03(+3.23%)
Apr 15, 2016 0.9300 0.9700 0.8700 0.9300 51,170 +0.01(+1.09%)
Apr 14, 2016 0.9500 0.9500 0.8700 0.9200 56,924 -0.04(-4.17%)
Apr 13, 2016 1.080 1.080 0.9600 0.9600 104,120 -0.04(-4.00%)
Apr 12, 2016 1.000 1.170 0.9800 1.000 204,611 +0.03(+3.09%)
Apr 11, 2016 0.7900 1.220 0.7900 0.9700 447,904 +0.27(+38.57%)
Apr 08, 2016 0.6600 0.7200 0.6600 0.7000 111,750 +0.06(+9.37%)
Apr 07, 2016 0.6800 0.6800 0.6400 0.6400 13,700 +0.04(+6.67%)
Apr 06, 2016 0.6000 0.6000 0.6000 0.6000 2,400 +0.00(+0.00%)
Apr 05, 2016 0.6200 0.6200 0.6000 0.6000 6,800 +0.04(+7.14%)
Apr 04, 2016 0.5600 0.5600 0.5600 0.5600 2,650 -0.01(-1.75%)
Apr 01, 2016 0.5700 0.5800 0.5700 0.5700 9,700 -0.01(-1.72%)
Mar 31, 2016 0.5900 0.6200 0.5800 0.5800 3,600 -0.01(-1.69%)
Mar 30, 2016 0.5800 0.6100 0.5800 0.5900 48,650 -0.01(-1.67%)
Mar 29, 2016 0.5500 0.6100 0.5500 0.6000 33,010 +0.07(+13.21%)
Mar 28, 2016 0.5200 0.5300 0.5200 0.5300 4,600 -0.02(-3.64%)
Mar 24, 2016 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Mar 23, 2016 0.5500 0.5500 0.5100 0.5400 16,400 -0.03(-5.26%)
Mar 22, 2016 0.5600 0.6200 0.5600 0.5700 19,850 +0.01(+1.79%)
Mar 21, 2016 0.5900 0.6000 0.5600 0.5600 18,785 -0.03(-5.08%)
Mar 18, 2016 0.6100 0.6300 0.5900 0.5900 13,750 -0.01(-1.67%)
Mar 17, 2016 0.6400 0.6900 0.6000 0.6000 63,450 -0.04(-6.25%)
Mar 16, 2016 0.6000 0.6600 0.5900 0.6400 33,800 +0.04(+6.67%)
Mar 15, 2016 0.6300 0.6400 0.6000 0.6000 10,300 -0.04(-6.25%)
Mar 14, 2016 0.6800 0.6800 0.6200 0.6400 19,082 -0.02(-3.03%)
Mar 11, 2016 0.6900 0.6900 0.6100 0.6600 23,790 -0.01(-1.49%)
Mar 10, 2016 0.6400 0.6800 0.6400 0.6700 8,545 +0.07(+11.67%)
Mar 09, 2016 0.6600 0.6600 0.6000 0.6000 1,690 -0.07(-10.45%)
Mar 08, 2016 0.6900 0.6900 0.6600 0.6700 17,648 +0.00(+0.00%)
Mar 07, 2016 0.6800 0.7000 0.6600 0.6700 16,920 +0.03(+4.69%)
Mar 04, 2016 0.7000 0.7300 0.6300 0.6400 62,495 -0.04(-5.88%)
Mar 03, 2016 0.7000 0.7000 0.6500 0.6800 42,655 +0.08(+13.33%)
Mar 02, 2016 0.5500 0.6000 0.5500 0.6000 40,483 +0.10(+20.00%)
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.