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 -0.0100 (-1.49%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 31, 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 (%)
Aug 31, 2016 1.010 1.010 0.9400 0.9900 43,328 -0.03(-2.94%)
Aug 30, 2016 1.040 1.070 1.000 1.020 39,838 -0.09(-8.11%)
Aug 29, 2016 1.100 1.140 1.100 1.110 29,600 +0.02(+1.83%)
Aug 26, 2016 1.110 1.150 1.070 1.090 80,485 +0.02(+1.87%)
Aug 25, 2016 0.8800 1.090 0.8800 1.070 147,033 +0.18(+20.22%)
Aug 24, 2016 0.9300 0.9300 0.8800 0.8900 61,796 -0.04(-4.30%)
Aug 23, 2016 0.9100 0.9400 0.9100 0.9300 13,302 +0.01(+1.09%)
Aug 22, 2016 0.9300 0.9300 0.9100 0.9200 57,667 -0.07(-7.07%)
Aug 19, 2016 0.9600 0.9900 0.9600 0.9900 5,303 -0.02(-1.98%)
Aug 18, 2016 0.9300 1.010 0.9300 1.010 55,592 +0.06(+6.32%)
Aug 17, 2016 1.030 1.030 0.9400 0.9500 69,317 -0.11(-10.38%)
Aug 16, 2016 1.130 1.130 1.020 1.060 21,400 +0.00(+0.00%)
Aug 15, 2016 1.080 1.080 1.020 1.060 226,900 -0.06(-5.36%)
Aug 12, 2016 1.160 1.160 1.060 1.120 79,827 -0.02(-1.75%)
Aug 11, 2016 1.190 1.190 1.130 1.140 102,392 -0.06(-5.00%)
Aug 10, 2016 1.180 1.240 1.170 1.200 66,567 +0.02(+1.69%)
Aug 09, 2016 1.220 1.270 1.180 1.180 85,905 -0.02(-1.67%)
Aug 08, 2016 1.200 1.240 1.200 1.200 64,449 -0.03(-2.44%)
Aug 05, 2016 1.280 1.290 1.170 1.230 26,891 -0.09(-6.82%)
Aug 04, 2016 1.340 1.360 1.310 1.320 20,649 +0.00(+0.00%)
Aug 03, 2016 1.370 1.370 1.280 1.320 59,011 -0.03(-2.22%)
Aug 02, 2016 1.330 1.430 1.330 1.350 77,935 +0.03(+2.27%)
Jul 29, 2016 1.320 1.320 1.320 0 -0.01(-0.75%)
Jul 28, 2016 1.310 1.360 1.290 1.330 108,938 +0.04(+3.10%)
Jul 27, 2016 1.180 1.330 1.180 1.290 122,046 +0.11(+9.32%)
Jul 26, 2016 1.260 1.260 1.180 1.180 81,398 +0.00(+0.00%)
Jul 25, 2016 1.260 1.260 1.150 1.180 109,350 -0.09(-7.09%)
Jul 22, 2016 1.430 1.430 1.240 1.270 64,660 -0.10(-7.30%)
Jul 21, 2016 1.310 1.390 1.240 1.370 170,813 +0.15(+12.30%)
Jul 20, 2016 1.310 1.340 1.200 1.220 198,208 -0.16(-11.59%)
Jul 19, 2016 1.260 1.510 1.250 1.380 333,506 +0.13(+10.40%)
Jul 18, 2016 1.130 1.270 1.130 1.250 81,550 +0.10(+8.70%)
Jul 15, 2016 1.040 1.270 1.040 1.150 148,484 +0.09(+8.49%)
Jul 14, 2016 1.000 1.070 1.000 1.060 66,189 -0.01(-0.93%)
Jul 13, 2016 1.080 1.090 1.050 1.070 50,000 +0.06(+5.94%)
Jul 12, 2016 1.100 1.100 1.000 1.010 77,028 -0.04(-3.81%)
Jul 11, 2016 1.090 1.140 1.030 1.050 111,900 -0.02(-1.87%)
Jul 08, 2016 1.110 1.000 1.070 276,121 +0.07(+7.00%)
Jul 07, 2016 1.090 1.090 0.9900 1.000 91,711 -0.10(-9.09%)
Jul 05, 2016 1.010 1.140 1.010 1.100 405,072 +0.10(+10.00%)
Jul 04, 2016 1.000 1.050 0.9800 1.000 362,079 +0.16(+19.05%)
Jun 30, 2016 0.8400 0.8400 0.8400 0 +0.11(+15.07%)
Jun 29, 2016 0.7400 0.7500 0.7300 0.7300 55,525 +0.03(+4.29%)
Jun 28, 2016 0.7000 0.7000 0.6700 0.7000 36,820 +0.00(+0.00%)
Jun 27, 2016 0.7500 0.7600 0.7000 0.7000 68,471 +0.00(+0.00%)
Jun 24, 2016 0.7700 0.8000 0.7000 0.7000 189,990 +0.01(+1.45%)
Jun 23, 2016 0.6900 0.6900 0.6700 0.6900 35,145 +0.01(+1.47%)
Jun 22, 2016 0.6700 0.7100 0.6500 0.6800 23,300 +0.00(+0.00%)
Jun 21, 2016 0.6600 0.6900 0.6600 0.6800 39,368 -0.03(-4.23%)
Jun 20, 2016 0.6800 0.7200 0.6300 0.7100 81,020 -0.02(-2.74%)
Jun 17, 2016 0.6700 0.7500 0.6700 0.7300 66,980 +0.05(+7.35%)
Jun 16, 2016 0.6900 0.8000 0.6800 0.6800 245,925 +0.01(+1.49%)
Jun 15, 2016 0.6000 0.6700 0.5800 0.6700 51,451 +0.04(+6.35%)
Jun 14, 2016 0.5900 0.6300 0.5600 0.6300 37,324 +0.02(+3.28%)
Jun 13, 2016 0.6000 0.6300 0.6000 0.6100 18,400 +0.03(+5.17%)
Jun 10, 2016 0.5800 0.6000 0.5300 0.5800 55,740 -0.01(-1.69%)
Jun 09, 2016 0.6100 0.6100 0.5500 0.5900 103,802 -0.02(-3.28%)
Jun 08, 2016 0.6200 0.7100 0.6100 0.6100 220,525 +0.05(+8.93%)
Jun 07, 2016 0.5400 0.5900 0.4800 0.5600 151,179 +0.10(+21.74%)
Jun 06, 2016 0.5000 0.5000 0.4550 0.4600 22,660 -0.02(-5.15%)
Jun 03, 2016 0.4500 0.5100 0.4450 0.4850 87,591 +0.05(+12.79%)
Jun 02, 2016 0.4350 0.4400 0.4150 0.4300 44,325 -0.01(-1.15%)
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.