Golden Minerals Company (TSX: AUMN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	6.930	7.190	6.870	6.910	80,572	+0.30(+4.54%)
Nov 29, 2011	6.230	6.760	6.230	6.610	36,200	+0.26(+4.09%)
Nov 28, 2011	6.940	6.940	6.280	6.350	41,955	-0.07(-1.09%)
Nov 25, 2011	6.500	6.620	6.370	6.420	21,064	-0.28(-4.18%)
Nov 24, 2011	6.650	6.750	6.510	6.700	6,075	+0.08(+1.21%)
Nov 23, 2011	6.830	6.830	6.500	6.620	26,817	-0.13(-1.93%)
Nov 22, 2011	7.000	7.000	6.670	6.750	46,289	-0.21(-3.02%)
Nov 21, 2011	7.500	7.500	6.880	6.960	40,430	-0.34(-4.66%)
Nov 18, 2011	6.960	7.380	6.960	7.300	29,967	+0.09(+1.25%)
Nov 17, 2011	7.110	7.300	6.950	7.210	69,653	-0.03(-0.41%)
Nov 16, 2011	7.380	7.470	7.200	7.240	29,822	-0.25(-3.34%)
Nov 15, 2011	7.810	7.810	7.400	7.490	47,673	-0.23(-2.98%)
Nov 14, 2011	8.350	8.350	7.700	7.720	26,110	-0.39(-4.81%)
Nov 11, 2011	7.890	8.230	7.890	8.110	23,107	+0.28(+3.58%)
Nov 10, 2011	8.020	8.030	7.380	7.830	29,204	-0.22(-2.73%)
Nov 09, 2011	8.450	8.610	8.000	8.050	36,701	-0.74(-8.42%)
Nov 08, 2011	8.750	8.900	8.490	8.790	38,001	+0.23(+2.69%)
Nov 07, 2011	8.700	8.700	8.280	8.560	12,196	+0.02(+0.23%)
Nov 04, 2011	9.000	9.000	8.420	8.540	23,153	-0.42(-4.69%)
Nov 03, 2011	7.670	8.980	7.670	8.960	53,557	+1.40(+18.52%)
Nov 02, 2011	7.420	8.000	7.420	7.560	36,123	+0.09(+1.20%)
Nov 01, 2011	6.940	7.500	6.730	7.470	43,944	+0.45(+6.41%)
Oct 31, 2011	7.480	7.650	7.000	7.020	35,057	-0.58(-7.63%)
Oct 28, 2011	7.380	7.680	7.350	7.600	30,447	+0.20(+2.70%)
Oct 27, 2011	7.330	7.510	7.300	7.400	56,094	+0.05(+0.68%)
Oct 26, 2011	7.630	7.910	7.340	7.350	54,690	-0.29(-3.80%)
Oct 25, 2011	7.700	7.950	7.450	7.640	55,378	-0.05(-0.65%)
Oct 24, 2011	7.790	8.050	7.690	7.690	11,428	+0.04(+0.52%)
Oct 21, 2011	7.430	7.770	7.420	7.650	20,964	+0.23(+3.10%)
Oct 20, 2011	7.680	7.800	7.330	7.420	31,602	-0.38(-4.87%)
Oct 19, 2011	8.490	8.500	7.800	7.800	12,061	-0.69(-8.13%)
Oct 18, 2011	7.950	8.690	7.500	8.490	34,178	+0.44(+5.47%)
Oct 17, 2011	9.000	9.000	8.050	8.050	28,757	-0.96(-10.65%)
Oct 14, 2011	8.940	9.040	8.700	9.010	5,797	+0.24(+2.74%)
Oct 13, 2011	9.100	9.180	8.620	8.770	14,714	-0.46(-4.98%)
Oct 12, 2011	8.790	9.460	8.620	9.230	16,998	+0.65(+7.58%)
Oct 11, 2011	7.810	8.640	7.810	8.580	25,221	+1.02(+13.49%)
Oct 07, 2011	7.990	8.160	7.460	7.560	17,716	-0.41(-5.14%)
Oct 06, 2011	7.510	7.970	7.510	7.970	26,966	+0.41(+5.42%)
Oct 05, 2011	7.350	7.580	7.130	7.560	16,075	+0.37(+5.15%)
Oct 04, 2011	7.300	7.300	6.580	7.190	62,952	-0.26(-3.49%)
Oct 03, 2011	7.800	8.050	7.450	7.450	13,025	-0.27(-3.50%)
Sep 30, 2011	7.930	7.950	7.470	7.720	17,675	-0.30(-3.74%)
Sep 29, 2011	7.720	8.160	7.720	8.020	29,921	-0.06(-0.74%)
Sep 28, 2011	8.930	8.930	7.950	8.080	22,934	-0.43(-5.05%)
Sep 27, 2011	8.660	9.000	8.500	8.510	36,115	-0.03(-0.35%)
Sep 26, 2011	8.500	9.010	8.250	8.540	50,708	-0.36(-4.04%)
Sep 23, 2011	9.100	9.350	8.790	8.900	35,768	-0.71(-7.39%)
Sep 22, 2011	11.60	11.60	9.360	9.610	142,901	-2.27(-19.11%)
Sep 21, 2011	12.25	12.25	11.88	11.88	13,825	-0.23(-1.90%)
Sep 20, 2011	11.16	12.29	11.16	12.11	68,211	+0.86(+7.64%)
Sep 19, 2011	11.81	11.88	11.25	11.25	34,731	-0.36(-3.10%)
Sep 16, 2011	11.31	11.96	11.31	11.61	93,012	+0.09(+0.78%)
Sep 15, 2011	11.51	11.64	11.18	11.52	64,518	-0.56(-4.64%)
Sep 14, 2011	12.10	12.47	11.79	12.08	40,315	-0.13(-1.06%)
Sep 13, 2011	12.13	12.45	11.99	12.21	37,564	-0.23(-1.85%)
Sep 12, 2011	12.95	12.95	12.20	12.44	30,777	-0.51(-3.94%)
Sep 09, 2011	12.83	13.12	12.62	12.95	9,974	+0.11(+0.86%)
Sep 08, 2011	13.50	13.56	12.84	12.84	20,584	-0.63(-4.68%)
Sep 07, 2011	13.44	13.52	12.87	13.47	18,337	+0.16(+1.20%)
Sep 06, 2011	14.12	14.45	13.30	13.31	19,423	-0.41(-2.99%)
Sep 02, 2011	13.94	14.05	13.68	13.72	12,391	+0.28(+2.08%)
Sep 01, 2011	13.92	13.92	13.09	13.44	13,015	+0.25(+1.90%)
Aug 31, 2011	13.51	13.51	12.97	13.19	15,870	-0.39(-2.87%)
Aug 30, 2011	13.90	14.00	13.51	13.58	21,819	-0.08(-0.59%)
Aug 29, 2011	12.25	13.75	12.25	13.66	19,293	+1.26(+10.16%)
Aug 26, 2011	11.84	12.43	11.84	12.40	18,154	+0.34(+2.82%)
Aug 25, 2011	12.50	12.62	12.06	12.06	23,772	-0.33(-2.66%)
Aug 24, 2011	12.95	12.95	12.00	12.39	20,716	-0.60(-4.62%)
Aug 23, 2011	13.35	13.50	12.99	12.99	10,846	-0.04(-0.31%)
Aug 22, 2011	11.98	13.11	11.72	13.03	25,788	+1.60(+14.00%)
Aug 19, 2011	11.74	11.94	11.43	11.43	15,713	+0.18(+1.60%)
Aug 18, 2011	11.78	11.78	11.25	11.25	15,167	-0.59(-4.98%)
Aug 17, 2011	12.22	12.22	11.67	11.84	10,781	-0.17(-1.42%)
Aug 16, 2011	12.53	12.53	12.01	12.01	13,300	-0.24(-1.96%)
Aug 15, 2011	11.65	12.28	11.65	12.25	17,169	+0.99(+8.79%)
Aug 12, 2011	11.50	11.50	10.87	11.26	11,337	-0.24(-2.09%)
Aug 11, 2011	11.81	11.91	11.50	11.50	8,137	-0.43(-3.60%)
Aug 10, 2011	11.40	11.95	11.15	11.93	20,672	+0.76(+6.80%)
Aug 09, 2011	11.40	11.84	11.10	11.17	22,775	-0.18(-1.59%)
Aug 08, 2011	12.60	13.04	11.35	11.35	27,563	-1.25(-9.92%)
Aug 05, 2011	12.89	12.96	12.00	12.60	20,883	-0.45(-3.45%)
Aug 04, 2011	13.96	13.96	13.04	13.05	7,022	-0.90(-6.45%)
Aug 03, 2011	13.71	14.00	13.71	13.95	6,020	+0.35(+2.57%)
Aug 02, 2011	14.36	14.36	13.60	13.60	8,832	-0.30(-2.16%)
Jul 29, 2011	13.94	14.29	13.85	13.90	5,510	-0.03(-0.22%)
Jul 28, 2011	14.90	14.91	13.82	13.93	16,005	-0.90(-6.07%)
Jul 27, 2011	16.39	16.39	14.81	14.83	10,133	-1.57(-9.57%)
Jul 26, 2011	16.40	16.48	16.37	16.40	970	-0.10(-0.61%)
Jul 25, 2011	17.04	17.15	16.50	16.50	4,980	-0.43(-2.54%)
Jul 22, 2011	17.00	17.00	16.80	16.93	2,000	-0.08(-0.47%)
Jul 21, 2011	17.01	17.19	16.71	17.01	3,000	+0.01(+0.06%)
Jul 20, 2011	17.14	17.14	16.78	17.00	3,460	-0.32(-1.85%)
Jul 19, 2011	17.84	17.84	17.25	17.32	4,005	-0.53(-2.97%)
Jul 18, 2011	18.11	18.11	17.79	17.85	4,525	+0.06(+0.34%)
Jul 15, 2011	17.36	17.79	17.36	17.79	3,957	+0.24(+1.37%)
Jul 14, 2011	17.76	17.94	17.32	17.55	10,725	-0.21(-1.18%)
Jul 13, 2011	17.13	18.15	17.13	17.76	6,121	-0.25(-1.39%)
Jul 12, 2011	16.88	18.02	16.87	18.01	3,347	+0.98(+5.75%)
Jul 11, 2011	17.50	17.55	17.00	17.03	4,919	-0.32(-1.84%)
Jul 08, 2011	18.20	18.24	17.35	17.35	3,000	-0.61(-3.40%)
Jul 07, 2011	18.18	18.43	17.96	17.96	10,852	+0.24(+1.35%)
Jul 06, 2011	17.57	17.72	17.50	17.72	1,250	+0.02(+0.11%)
Jul 05, 2011	17.40	18.01	17.40	17.70	4,237	+0.22(+1.26%)
Jul 04, 2011	16.56	17.49	16.56	17.48	1,200	+0.34(+1.98%)
Jun 30, 2011	17.50	17.73	17.09	17.14	40,677	-0.67(-3.76%)
Jun 29, 2011	18.28	18.40	17.77	17.81	3,797	-0.42(-2.30%)
Jun 28, 2011	19.12	19.12	18.23	18.23	1,318	-0.60(-3.19%)
Jun 27, 2011	19.02	19.02	18.66	18.83	1,886	-0.49(-2.54%)
Jun 24, 2011	18.90	20.52	18.65	19.32	48,130	-0.06(-0.31%)
Jun 23, 2011	19.38	19.38	19.38	19.38	100	-0.47(-2.37%)
Jun 22, 2011	20.01	20.19	19.52	19.85	4,386	+1.09(+5.81%)
Jun 21, 2011	18.45	18.78	18.45	18.76	790	+0.08(+0.43%)
Jun 20, 2011	18.44	18.68	18.28	18.68	800	+0.39(+2.13%)
Jun 17, 2011	18.52	18.52	17.92	18.29	2,600	-0.09(-0.49%)
Jun 16, 2011	18.69	18.74	18.00	18.38	1,990	-0.15(-0.81%)
Jun 15, 2011	18.70	18.72	18.39	18.53	10,334	-0.17(-0.91%)
Jun 14, 2011	19.37	19.37	18.48	18.70	4,075	+0.09(+0.48%)
Jun 13, 2011	18.34	19.20	18.34	18.61	19,732	+1.01(+5.74%)
Jun 10, 2011	17.14	17.73	16.73	17.60	3,500	+0.26(+1.50%)
Jun 09, 2011	17.25	18.05	17.25	17.34	1,520	+0.34(+2.00%)
Jun 08, 2011	16.79	17.09	16.60	17.00	2,476	+0.14(+0.83%)
Jun 07, 2011	16.30	16.87	16.10	16.86	3,190	+0.54(+3.31%)
Jun 06, 2011	16.98	16.98	16.32	16.32	2,025	-0.67(-3.94%)
Jun 03, 2011	17.13	17.13	16.99	16.99	1,000	+0.75(+4.62%)
May 24, 2011	16.74	16.99	16.14	16.24	3,250	-0.36(-2.17%)
May 20, 2011	16.53	17.00	16.53	16.60	1,360	-0.21(-1.25%)
May 19, 2011	17.01	17.21	16.77	16.81	5,490	-0.37(-2.15%)
May 18, 2011	16.19	17.23	16.16	17.18	19,381	+1.28(+8.05%)
May 17, 2011	16.29	16.45	15.69	15.90	15,570	-0.45(-2.75%)
May 16, 2011	16.50	17.00	16.35	16.35	2,818	-0.15(-0.91%)
May 13, 2011	17.20	17.20	16.50	16.50	1,152	-0.43(-2.54%)
May 12, 2011	16.79	16.93	16.58	16.93	2,200	-0.51(-2.92%)
May 11, 2011	17.57	17.60	17.01	17.44	3,905	-0.53(-2.95%)
May 10, 2011	18.68	18.68	17.82	17.97	2,920	-0.80(-4.26%)
May 09, 2011	17.79	18.90	17.79	18.77	7,436	+1.02(+5.75%)
May 06, 2011	17.77	18.06	17.63	17.75	7,445	+0.25(+1.43%)
May 05, 2011	18.00	18.18	17.46	17.50	12,748	-0.85(-4.63%)
May 04, 2011	18.50	18.50	17.52	18.35	5,607	-0.15(-0.81%)
May 03, 2011	18.59	19.03	18.50	18.50	14,863	-0.77(-4.00%)
May 02, 2011	18.95	19.68	18.41	19.27	7,168	+0.27(+1.42%)
Apr 29, 2011	19.45	19.76	19.00	19.00	10,370	-0.60(-3.06%)
Apr 28, 2011	20.36	20.58	19.55	19.60	11,398	-0.90(-4.39%)
Apr 27, 2011	20.01	20.50	19.52	20.50	9,963	+0.40(+1.99%)
Apr 26, 2011	20.07	20.79	20.03	20.10	8,591	-0.82(-3.92%)
Apr 25, 2011	21.86	21.30	20.91	20.92	11,000	-0.75(-3.46%)
Apr 21, 2011	21.49	22.17	21.49	21.67	14,098	+0.22(+1.03%)
Apr 20, 2011	20.90	21.55	20.68	21.45	17,055	+1.02(+4.99%)
Apr 19, 2011	20.59	20.60	19.78	20.43	17,383	-0.11(-0.54%)
Apr 18, 2011	22.23	22.23	20.44	20.54	14,668	-1.52(-6.89%)
Apr 15, 2011	22.89	22.90	21.95	22.06	15,921	-0.34(-1.52%)
Apr 14, 2011	21.99	22.47	21.54	22.40	12,890	+0.81(+3.75%)
Apr 13, 2011	21.75	22.00	21.10	21.59	160,156	+0.51(+2.42%)
Apr 12, 2011	22.20	22.21	20.78	21.08	31,305	-0.77(-3.52%)
Apr 11, 2011	23.68	24.55	21.85	21.85	81,590	-0.85(-3.74%)
Apr 08, 2011	21.21	24.00	20.78	22.70	28,394	+2.07(+10.03%)
Apr 07, 2011	22.31	22.31	20.51	20.63	31,328	-1.03(-4.76%)
Apr 06, 2011	22.88	23.76	21.17	21.66	33,060	-0.54(-2.43%)
Apr 05, 2011	21.84	22.69	21.32	22.20	23,112	+0.90(+4.23%)
Apr 04, 2011	22.09	22.09	21.07	21.30	5,752	+0.01(+0.05%)
Apr 01, 2011	21.10	21.30	20.85	21.29	2,328	+0.03(+0.14%)
Mar 31, 2011	21.70	22.01	21.00	21.26	19,920	-0.40(-1.85%)
Mar 30, 2011	20.95	21.87	20.80	21.66	20,502	+0.86(+4.13%)
Mar 29, 2011	21.13	21.13	20.36	20.80	7,025	-0.70(-3.26%)
Mar 28, 2011	22.18	22.18	21.44	21.50	6,730	-1.09(-4.83%)
Mar 25, 2011	23.00	23.47	21.74	22.59	40,589	+0.06(+0.27%)
Mar 24, 2011	22.54	23.78	22.22	22.53	23,984	+0.00(+0.00%)
Mar 23, 2011	18.54	22.77	18.54	22.53	38,187	+4.33(+23.79%)
Mar 22, 2011	18.30	18.51	18.20	18.20	4,750	-0.12(-0.66%)
Mar 21, 2011	18.00	18.49	18.14	18.32	15,245	+0.54(+3.04%)
Mar 18, 2011	17.82	18.19	17.68	17.78	8,230	+0.22(+1.25%)
Mar 17, 2011	17.90	18.15	17.56	17.56	4,250	-0.23(-1.29%)
Mar 16, 2011	18.15	18.79	17.79	17.79	19,446	-0.44(-2.41%)
Mar 15, 2011	18.37	18.41	17.54	18.23	24,154	-1.00(-5.20%)
Mar 14, 2011	18.60	19.90	18.60	19.23	15,848	-0.68(-3.42%)
Mar 11, 2011	19.01	20.38	18.85	19.91	18,574	+0.91(+4.79%)
Mar 10, 2011	21.29	21.30	18.94	19.00	10,436	-2.02(-9.61%)
Mar 09, 2011	22.90	22.95	21.02	21.02	9,465	-1.92(-8.37%)
Mar 08, 2011	23.26	23.46	22.94	22.94	10,400	-0.93(-3.90%)
Mar 07, 2011	23.46	24.55	23.46	23.87	27,491	+0.41(+1.75%)
Mar 04, 2011	23.91	23.91	23.05	23.46	20,036	+0.57(+2.49%)
Mar 03, 2011	23.98	24.47	22.89	22.89	16,217	-0.10(-0.43%)
Mar 02, 2011	21.90	23.56	21.90	22.99	9,700	+1.13(+5.17%)
Mar 01, 2011	20.90	21.93	20.89	21.86	13,640	+0.24(+1.11%)
Feb 28, 2011	20.01	21.84	20.00	21.62	29,443	+0.75(+3.59%)
Feb 25, 2011	19.86	21.52	19.85	20.87	14,770	+1.28(+6.53%)
Feb 24, 2011	20.25	20.45	19.50	19.59	11,610	-0.90(-4.39%)
Feb 23, 2011	20.50	21.12	20.44	20.49	10,180	-0.01(-0.05%)
Feb 22, 2011	21.50	22.59	20.29	20.50	13,559	-0.89(-4.16%)
Feb 18, 2011	21.61	21.91	21.34	21.39	6,590	-0.32(-1.47%)
Feb 17, 2011	22.12	22.20	21.51	21.71	5,095	-0.32(-1.45%)
Feb 16, 2011	22.03	22.03	22.03	22.03	251	-0.47(-2.09%)
Feb 15, 2011	22.40	22.67	22.22	22.50	6,360	+0.28(+1.26%)
Feb 14, 2011	22.60	22.60	22.18	22.22	2,710	-0.13(-0.58%)
Feb 11, 2011	22.71	22.95	22.33	22.35	3,980	-0.38(-1.67%)
Feb 10, 2011	21.90	22.83	21.90	22.73	9,900	+0.72(+3.27%)
Feb 09, 2011	21.79	22.13	21.68	22.01	8,600	+0.17(+0.78%)
Feb 08, 2011	21.38	21.95	21.38	21.84	5,080	+0.37(+1.72%)
Feb 07, 2011	21.06	21.80	21.06	21.47	10,637	+0.41(+1.95%)
Feb 04, 2011	21.60	21.72	20.99	21.06	39,120	-0.34(-1.59%)
Feb 03, 2011	20.61	21.46	20.40	21.40	19,579	+0.66(+3.18%)
Feb 02, 2011	20.60	20.80	20.51	20.74	1,925	-0.07(-0.34%)
Feb 01, 2011	19.70	20.81	19.70	20.81	31,105	+1.11(+5.63%)
Jan 31, 2011	20.00	20.00	19.55	19.70	15,017	-0.16(-0.81%)
Jan 28, 2011	19.61	20.25	19.50	19.86	10,746	+0.08(+0.40%)
Jan 27, 2011	19.44	19.94	19.44	19.78	22,565	+0.02(+0.10%)
Jan 26, 2011	19.40	20.66	19.40	19.76	45,963	+0.41(+2.12%)
Jan 25, 2011	19.75	19.75	19.31	19.35	59,576	-0.55(-2.76%)
Jan 24, 2011	20.20	20.29	19.63	19.90	21,154	-0.34(-1.68%)
Jan 21, 2011	20.50	21.50	19.58	20.24	23,578	-0.22(-1.08%)
Jan 20, 2011	20.80	20.85	20.36	20.46	29,946	-0.54(-2.57%)
Jan 19, 2011	21.33	21.50	21.00	21.00	13,510	-0.01(-0.05%)
Jan 18, 2011	21.50	21.50	21.00	21.01	50,304	-0.46(-2.14%)
Jan 17, 2011	20.51	21.47	20.51	21.47	8,060	+0.55(+2.63%)
Jan 14, 2011	21.58	21.60	20.11	20.92	69,731	-1.15(-5.21%)
Jan 13, 2011	23.70	23.75	21.69	22.07	54,278	-1.57(-6.64%)
Jan 12, 2011	24.28	24.89	23.64	23.64	134,451	-0.71(-2.92%)
Jan 11, 2011	25.87	25.95	23.42	24.35	140,548	-1.04(-4.10%)
Jan 10, 2011	25.37	25.50	24.99	25.39	3,580	+0.08(+0.32%)
Jan 07, 2011	25.00	25.54	24.90	25.31	6,473	+0.31(+1.24%)
Jan 06, 2011	26.19	26.19	24.61	25.00	8,489	-1.00(-3.85%)
Jan 05, 2011	25.57	26.14	25.57	26.00	2,241	+0.43(+1.68%)
Jan 04, 2011	26.18	26.18	25.50	25.57	12,618	-0.93(-3.51%)
Dec 31, 2010	26.69	27.30	26.27	26.50	15,587	-0.10(-0.38%)
Dec 30, 2010	26.32	26.70	26.23	26.60	13,448	+0.16(+0.61%)
Dec 29, 2010	26.00	27.30	26.00	26.44	30,095	+0.94(+3.69%)
Dec 24, 2010	24.80	26.05	24.80	25.50	1,511	+0.60(+2.41%)
Dec 23, 2010	25.50	25.50	24.90	24.90	12,317	-0.67(-2.62%)
Dec 22, 2010	26.10	26.10	25.44	25.57	11,133	-0.63(-2.40%)
Dec 21, 2010	25.67	26.30	25.62	26.20	3,734	+0.49(+1.91%)
Dec 20, 2010	25.33	26.32	25.25	25.71	32,847	+0.30(+1.18%)
Dec 17, 2010	25.60	26.08	25.41	25.41	21,978	-0.25(-0.97%)
Dec 16, 2010	25.90	26.10	25.25	25.66	15,557	-0.42(-1.61%)
Dec 15, 2010	26.12	26.60	25.75	26.08	43,030	-0.69(-2.58%)
Dec 14, 2010	26.84	27.00	26.72	26.77	16,201	-0.24(-0.89%)
Dec 13, 2010	26.95	27.30	26.95	27.01	11,170	-0.04(-0.15%)
Dec 10, 2010	26.98	27.27	26.59	27.05	7,984	+0.05(+0.19%)
Dec 09, 2010	27.22	27.22	26.50	27.00	1,979	+0.24(+0.90%)
Dec 08, 2010	26.70	27.00	26.31	26.76	13,309	+0.03(+0.11%)
Dec 07, 2010	28.26	28.26	26.27	26.73	59,425	-1.02(-3.68%)
Dec 06, 2010	28.17	28.80	27.72	27.75	21,975	-0.42(-1.49%)
Dec 03, 2010	27.79	28.83	27.75	28.17	56,934	+0.27(+0.97%)
Dec 02, 2010	28.55	28.55	27.75	27.90	8,714	-0.62(-2.17%)