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

Golden Minerals Company (TSX: AUMN )

0.5800 -0.0100 (-1.69%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 18, 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 (%)
Nov 30, 2015 0.2750 0.2750 0.2750 0.2750 1,000 +0.01(+3.77%)
Nov 27, 2015 0.2900 0.2900 0.2650 0.2650 6,000 -0.01(-1.85%)
Nov 25, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 24, 2015 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Nov 23, 2015 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Nov 20, 2015 0.2800 0.2800 0.2800 0.2800 6,200 +0.01(+3.70%)
Nov 19, 2015 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Nov 18, 2015 0.2900 0.2900 0.2700 0.2700 7,034 -0.01(-3.57%)
Nov 17, 2015 0.2700 0.2800 0.2700 0.2800 4,000 +0.01(+1.82%)
Nov 16, 2015 0.2800 0.2900 0.2750 0.2750 8,150 -0.02(-8.33%)
Nov 13, 2015 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Nov 12, 2015 0.3000 0.3000 0.2750 0.2900 0 -0.01(-1.69%)
Nov 10, 2015 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Nov 09, 2015 0.2650 0.2900 0.2650 0.2900 5,500 +0.02(+7.41%)
Nov 06, 2015 0.2900 0.3000 0.2700 0.2700 64,370 -0.03(-11.48%)
Nov 05, 2015 0.3050 0.3050 0.2950 0.3050 17,500 +0.02(+5.17%)
Nov 03, 2015 0.2900 0.2900 0.2900 225 +0.02(+9.43%)
Nov 02, 2015 0.3200 0.3200 0.2550 0.2650 188,607 -0.09(-25.35%)
Oct 30, 2015 0.3600 0.3600 0.3100 0.3550 163,201 -0.10(-21.11%)
Oct 29, 2015 0.4100 0.4500 0.4100 0.4500 10,100 +0.03(+7.14%)
Oct 28, 2015 0.4300 0.4450 0.4050 0.4200 10,100 +0.01(+2.44%)
Oct 27, 2015 0.4350 0.4350 0.4100 0.4100 7,000 -0.04(-7.87%)
Oct 26, 2015 0.4650 0.4700 0.4450 0.4450 9,106 -0.01(-1.11%)
Oct 23, 2015 0.4700 0.4700 0.4500 0.4500 3,390 +0.00(+0.00%)
Oct 22, 2015 0.4500 0.4500 0.4500 0.4500 1,002 +0.02(+3.45%)
Oct 21, 2015 0.4350 0.4400 0.4250 0.4350 9,750 -0.02(-3.33%)
Oct 20, 2015 0.4600 0.4600 0.4500 0.4500 6,480 +0.02(+4.65%)
Oct 16, 2015 0.4300 0.4300 0.4300 150 +0.03(+8.86%)
Oct 15, 2015 0.3950 0.3950 0.3950 0.3950 700 +0.00(+0.00%)
Oct 14, 2015 0.3950 0.3950 0.3700 0.3950 5,195 +0.01(+2.60%)
Oct 13, 2015 0.4000 0.4000 0.3850 0.3850 3,000 -0.02(-3.75%)
Oct 09, 2015 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Oct 07, 2015 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Oct 06, 2015 0.3700 0.4000 0.3600 0.4000 11,500 +0.02(+5.26%)
Oct 05, 2015 0.3800 0.3800 0.3800 0.3800 3,730 -0.01(-1.30%)
Oct 02, 2015 0.3750 0.3850 0.3750 0.3850 1,395 +0.05(+14.93%)
Sep 30, 2015 0.3350 0.3350 0.3350 0 -0.04(-11.84%)
Sep 29, 2015 0.3800 0.3800 0.3800 0.3800 500 +0.02(+5.56%)
Sep 28, 2015 0.4000 0.4000 0.3550 0.3600 10,550 -0.02(-5.26%)
Sep 25, 2015 0.3800 0.3800 0.3800 0.3800 681 +0.00(+0.00%)
Sep 24, 2015 0.3500 0.3800 0.3500 0.3800 1,000 -0.03(-7.32%)
Sep 21, 2015 0.4100 0.4100 0.4100 450 +0.01(+2.50%)
Sep 18, 2015 0.3950 0.4000 0.3950 0.4000 1,000 -0.01(-3.61%)
Sep 17, 2015 0.4150 0.4150 0.4150 0.4150 1,945 +0.01(+3.75%)
Sep 16, 2015 0.3400 0.4250 0.3400 0.4000 21,100 +0.01(+2.56%)
Sep 15, 2015 0.3900 0.3900 0.3850 0.3900 6,725 +0.00(+0.00%)
Sep 14, 2015 0.3900 0.4000 0.3900 0.3900 11,383 +0.00(+0.00%)
Sep 11, 2015 0.3900 0.4000 0.3900 0.3900 17,422 -0.01(-1.27%)
Sep 10, 2015 0.3900 0.3950 0.3900 0.3950 1,050 -0.01(-1.25%)
Sep 08, 2015 0.4000 0.4000 0.4000 275 +0.00(+0.00%)
Sep 04, 2015 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Sep 02, 2015 0.3950 0.3950 0.3950 300 -0.02(-4.82%)
Sep 01, 2015 0.4200 0.4200 0.4050 0.4150 7,250 +0.01(+3.75%)
Aug 31, 2015 0.4200 0.4200 0.4000 0.4000 7,469 -0.07(-13.98%)
Aug 28, 2015 0.4500 0.4650 0.4500 0.4650 2,000 +0.08(+19.23%)
Aug 27, 2015 0.4000 0.4000 0.3900 0.3900 2,430 -0.01(-1.27%)
Aug 26, 2015 0.3950 0.3950 0.3950 0.3950 3,650 -0.01(-3.66%)
Aug 25, 2015 0.4450 0.4450 0.4100 0.4100 8,127 -0.03(-6.82%)
Aug 24, 2015 0.4150 0.4400 0.4150 0.4400 6,219 +0.00(+0.00%)
Aug 21, 2015 0.4550 0.4650 0.4400 0.4400 13,900 -0.02(-3.30%)
Aug 20, 2015 0.4600 0.4650 0.4500 0.4550 7,216 -0.01(-2.15%)
Aug 19, 2015 0.4600 0.4650 0.4600 0.4650 4,650 +0.06(+13.41%)
Aug 18, 2015 0.4550 0.5100 0.4100 0.4100 15,290 -0.02(-4.65%)
Aug 17, 2015 0.4450 0.4700 0.4100 0.4300 17,590 +0.00(+0.00%)
Aug 14, 2015 0.4200 0.4300 0.4200 0.4300 3,500 +0.03(+7.50%)
Aug 13, 2015 0.3950 0.4000 0.3950 0.4000 6,416 +0.01(+2.56%)
Aug 12, 2015 0.3900 0.3900 0.3900 0.3900 1,550 +0.03(+8.33%)
Aug 11, 2015 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Aug 07, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 05, 2015 0.3600 0.3600 0.3600 25 -0.01(-1.37%)
Aug 04, 2015 0.3650 0.3650 0.3650 0.3650 1,400 -0.01(-2.67%)
Jul 31, 2015 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Jul 30, 2015 0.4000 0.4000 0.3850 0.3850 3,700 -0.02(-3.75%)
Jul 29, 2015 0.3900 0.4000 0.3900 0.4000 21,338 +0.04(+11.11%)
Jul 28, 2015 0.3600 0.3900 0.3600 0.3600 22,100 +0.03(+9.09%)
Jul 27, 2015 0.3700 0.3700 0.3300 0.3300 4,800 +0.00(+0.00%)
Jul 24, 2015 0.3300 0.3300 0.3200 0.3300 16,460 +0.00(+0.00%)
Jul 23, 2015 0.3700 0.3700 0.3100 0.3300 41,425 -0.07(-16.46%)
Jul 22, 2015 0.3750 0.3950 0.3350 0.3950 20,268 -0.01(-1.25%)
Jul 21, 2015 0.4000 0.4000 0.4000 0.4000 1,025 +0.00(+0.00%)
Jul 20, 2015 0.4100 0.4150 0.4000 0.4000 7,200 -0.07(-14.89%)
Jul 15, 2015 0.4700 0.4700 0.4700 200 +0.03(+6.82%)
Jul 14, 2015 0.4500 0.4750 0.4400 0.4400 7,910 -0.04(-8.33%)
Jul 13, 2015 0.4700 0.4800 0.4600 0.4800 3,665 +0.01(+1.05%)
Jul 10, 2015 0.4900 0.5000 0.4750 0.4750 6,600 -0.02(-3.06%)
Jul 09, 2015 0.4575 0.5000 0.4575 0.4900 11,860 +0.02(+5.38%)
Jul 08, 2015 0.4800 0.4800 0.4650 0.4650 3,480 +0.04(+8.14%)
Jul 07, 2015 0.4200 0.4400 0.4100 0.4300 14,420 -0.02(-3.37%)
Jul 06, 2015 0.4600 0.4600 0.4450 0.4450 9,360 +0.04(+8.54%)
Jul 03, 2015 0.4100 0.4100 0.4100 0.4100 700 -0.04(-8.89%)
Jul 02, 2015 0.3800 0.4500 0.3800 0.4500 2,680 +0.02(+4.65%)
Jun 30, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jun 26, 2015 0.4400 0.4400 0.4400 350 +0.02(+4.76%)
Jun 25, 2015 0.4250 0.4250 0.4100 0.4200 13,971 -0.03(-6.67%)
Jun 24, 2015 0.5000 0.5000 0.4400 0.4500 10,950 -0.02(-4.26%)
Jun 22, 2015 0.4700 0.4700 0.4700 185 -0.02(-4.08%)
Jun 19, 2015 0.5000 0.5000 0.4900 0.4900 2,902 +0.02(+4.26%)
Jun 18, 2015 0.4800 0.4800 0.4700 0.4700 3,435 -0.01(-1.05%)
Jun 17, 2015 0.4750 0.4750 0.4750 0.4750 973 -0.01(-2.06%)
Jun 16, 2015 0.4650 0.4850 0.4650 0.4850 2,450 +0.01(+2.11%)
Jun 15, 2015 0.4850 0.6400 0.4750 0.4750 9,557 -0.01(-2.06%)
Jun 12, 2015 0.5100 0.5100 0.4850 0.4850 1,050 -0.05(-8.49%)
Jun 11, 2015 0.5300 0.5300 0.5300 0.5300 1,000 +0.01(+1.92%)
Jun 10, 2015 0.5000 0.5200 0.5000 0.5200 5,100 +0.00(+0.00%)
Jun 09, 2015 0.5200 0.5200 0.5200 0.5200 1,250 +0.00(+0.00%)
Jun 08, 2015 0.5100 0.5200 0.5100 0.5200 1,805 +0.02(+4.00%)
Jun 05, 2015 0.5100 0.5100 0.5000 0.5000 1,500 +0.00(+0.00%)
Jun 04, 2015 0.5400 0.5400 0.5000 0.5000 3,225 -0.02(-3.85%)
Jun 03, 2015 0.5200 0.5300 0.5000 0.5200 7,405 -0.02(-3.70%)
Jun 02, 2015 0.5000 0.5400 0.5000 0.5400 6,440 +0.04(+8.00%)
Jun 01, 2015 0.5500 0.5500 0.5000 0.5000 8,200 -0.05(-9.09%)
May 29, 2015 0.5000 0.5500 0.5000 0.5500 47,125 +0.06(+12.24%)
May 28, 2015 0.4900 0.4900 0.4900 0.4900 1,155 -0.01(-2.00%)
May 27, 2015 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
May 22, 2015 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
May 20, 2015 0.5000 0.5000 0.5000 275 -0.03(-5.66%)
May 15, 2015 0.5300 0.5300 0.5300 200 +0.01(+1.92%)
May 14, 2015 0.5100 0.5200 0.4800 0.5200 12,550 +0.01(+1.96%)
May 13, 2015 0.4800 0.5100 0.4800 0.5100 3,150 +0.02(+3.03%)
May 12, 2015 0.4900 0.4950 0.4900 0.4950 1,500 -0.02(-2.94%)
May 07, 2015 0.5100 0.5100 0.5100 50 +0.00(+0.00%)
May 05, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 04, 2015 0.5100 0.5100 0.5100 0.5100 4,040 -0.06(-10.53%)
Apr 30, 2015 0.5700 0.5700 0.5700 50 +0.06(+11.76%)
Apr 29, 2015 0.5100 0.5100 0.5100 0.5100 1,305 -0.05(-8.93%)
Apr 28, 2015 0.5500 0.5600 0.5500 0.5600 3,410 +0.02(+3.70%)
Apr 27, 2015 0.5400 0.5400 0.5400 0.5400 1,050 +0.04(+8.00%)
Apr 23, 2015 0.5000 0.5000 0.5000 450 -0.01(-1.96%)
Apr 22, 2015 0.5100 0.5100 0.5100 0.5100 940 -0.01(-1.92%)
Apr 21, 2015 0.5000 0.5200 0.5000 0.5200 2,975 +0.00(+0.00%)
Apr 20, 2015 0.5400 0.5400 0.5200 0.5200 6,385 -0.01(-1.89%)
Apr 17, 2015 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Apr 16, 2015 0.5500 0.5500 0.5300 0.5300 3,500 +0.00(+0.00%)
Apr 15, 2015 0.5400 0.5400 0.5300 0.5300 5,500 -0.02(-3.64%)
Apr 08, 2015 0.5500 0.5500 0.5500 230 +0.00(+0.00%)
Apr 06, 2015 0.5500 0.5500 0.5500 225 +0.03(+5.77%)
Apr 02, 2015 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Apr 01, 2015 0.5200 0.5300 0.5200 0.5300 1,500 +0.01(+1.92%)
Mar 31, 2015 0.5200 0.5200 0.5100 0.5200 7,500 -0.02(-3.70%)
Mar 30, 2015 0.5200 0.5400 0.5200 0.5400 3,461 -0.03(-5.26%)
Mar 25, 2015 0.5700 0.5700 0.5700 305 +0.00(+0.00%)
Mar 24, 2015 0.5400 0.5700 0.5400 0.5700 13,015 +0.05(+9.62%)
Mar 23, 2015 0.5400 0.5500 0.5200 0.5200 5,000 -0.01(-1.89%)
Mar 20, 2015 0.5200 0.5400 0.5100 0.5300 6,090 -0.04(-7.02%)
Mar 19, 2015 0.5400 0.5700 0.5000 0.5700 9,750 +0.06(+11.76%)
Mar 18, 2015 0.5100 0.5100 0.5000 0.5100 57,255 +0.00(+0.00%)
Mar 17, 2015 0.4400 0.5800 0.4400 0.5100 28,538 -0.04(-7.27%)
Mar 16, 2015 0.5500 0.5600 0.5500 0.5500 14,330 +0.00(+0.00%)
Mar 13, 2015 0.5700 0.5700 0.5500 0.5500 3,600 +0.00(+0.00%)
Mar 12, 2015 0.5600 0.5600 0.5500 0.5500 4,429 -0.01(-1.79%)
Mar 11, 2015 0.4900 0.5800 0.4900 0.5600 11,035 +0.02(+3.70%)
Mar 10, 2015 0.5900 0.5900 0.5400 0.5400 10,033 -0.06(-10.00%)
Mar 09, 2015 0.5600 0.6000 0.5400 0.6000 14,000 +0.01(+1.69%)
Mar 06, 2015 0.5900 0.5900 0.5900 0.5900 1,500 +0.03(+5.36%)
Mar 05, 2015 0.5600 0.5600 0.5600 0.5600 970 -0.02(-3.45%)
Mar 04, 2015 0.5900 0.5900 0.5800 0.5800 33,300 -0.03(-4.92%)
Mar 03, 2015 0.6100 0.6100 0.6100 0.6100 2,221 -0.02(-3.17%)
Mar 02, 2015 0.6300 0.6500 0.6200 0.6300 27,257 -0.02(-3.08%)
Feb 27, 2015 0.6700 0.6700 0.6400 0.6500 5,335 +0.02(+3.17%)
Feb 26, 2015 0.6500 0.6300 0.6300 9,375 -0.02(-3.08%)
Feb 25, 2015 0.6500 0.6500 0.6500 0.6500 5,600 +0.00(+0.00%)
Feb 24, 2015 0.6600 0.6600 0.6300 0.6500 9,310 +0.00(+0.00%)
Feb 23, 2015 0.6500 0.6500 0.6400 0.6500 11,270 -0.04(-5.80%)
Feb 20, 2015 0.6800 0.6900 0.6800 0.6900 11,800 +0.02(+2.99%)
Feb 19, 2015 0.6500 0.6700 0.6500 0.6700 14,485 +0.00(+0.00%)
Feb 18, 2015 0.6700 0.6800 0.6700 0.6700 3,184 +0.01(+1.52%)
Feb 17, 2015 0.6500 0.6600 0.6500 0.6600 5,525 +0.03(+4.76%)
Feb 12, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 11, 2015 0.6500 0.6500 0.6300 0.6300 6,000 -0.01(-1.56%)
Feb 10, 2015 0.6800 0.6800 0.6300 0.6400 8,450 -0.03(-4.48%)
Feb 09, 2015 0.6800 0.6800 0.6500 0.6700 4,601 +0.00(+0.00%)
Feb 05, 2015 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Feb 04, 2015 0.6800 0.7000 0.6800 0.6900 11,914 +0.03(+4.55%)
Feb 03, 2015 0.7000 0.7000 0.6600 0.6600 3,533 -0.04(-5.71%)
Feb 02, 2015 0.6700 0.7000 0.6700 0.7000 19,700 +0.01(+1.45%)
Jan 30, 2015 0.7000 0.7000 0.6900 0.6900 1,252 -0.01(-1.43%)
Jan 29, 2015 0.7200 0.7200 0.7000 0.7000 21,920 -0.02(-2.78%)
Jan 28, 2015 0.8000 0.8000 0.7150 0.7200 12,928 -0.03(-4.00%)
Jan 27, 2015 0.7400 0.7500 0.7400 0.7500 5,045 -0.01(-1.32%)
Jan 26, 2015 0.7300 0.7600 0.7100 0.7600 3,500 +0.03(+4.11%)
Jan 23, 2015 0.7300 0.7300 0.7300 0.7300 1,253 -0.08(-9.88%)
Jan 22, 2015 0.7900 0.8100 0.7600 0.8100 6,732 +0.01(+1.25%)
Jan 21, 2015 0.8000 0.8200 0.7400 0.8000 31,539 +0.02(+2.56%)
Jan 20, 2015 0.6400 0.8000 0.6400 0.7800 79,063 +0.18(+30.00%)
Jan 19, 2015 0.6000 0.6000 0.6000 0.6000 6,400 -0.01(-1.64%)
Jan 16, 2015 0.5800 0.6100 0.5700 0.6100 20,812 +0.05(+8.93%)
Jan 15, 2015 0.5700 0.6200 0.5500 0.5600 11,183 -0.02(-3.45%)
Jan 14, 2015 0.6100 0.6100 0.5800 0.5800 12,836 -0.03(-4.92%)
Jan 13, 2015 0.6100 0.6200 0.6100 0.6100 12,268 -0.03(-4.69%)
Jan 12, 2015 0.6000 0.6400 0.6000 0.6400 26,182 +0.04(+6.67%)
Jan 09, 2015 0.6300 0.6300 0.6000 0.6000 61,057 -0.03(-4.76%)
Jan 08, 2015 0.6300 0.6300 0.6200 0.6300 6,465 +0.01(+1.61%)
Jan 07, 2015 0.6400 0.6500 0.6000 0.6200 66,521 -0.02(-3.13%)
Jan 06, 2015 0.6400 0.6400 0.6400 0.6400 64,635 +0.04(+6.67%)
Jan 05, 2015 0.6000 0.6100 0.5900 0.6000 61,900 -0.04(-6.25%)
Jan 02, 2015 0.6400 0.6600 0.6400 0.6400 9,225 +0.06(+10.34%)
Dec 31, 2014 0.5800 0.5800 0.5800 0 -0.05(-7.94%)
Dec 30, 2014 0.5400 0.6300 0.5400 0.6300 7,950 +0.04(+6.78%)
Dec 29, 2014 0.5900 0.6000 0.5800 0.5900 11,518 +0.02(+3.51%)
Dec 24, 2014 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 22, 2014 0.5800 0.5800 0.5800 450 +0.02(+3.57%)
Dec 19, 2014 0.6300 0.6300 0.5500 0.5600 12,350 -0.07(-11.11%)
Dec 18, 2014 0.6100 0.6300 0.6100 0.6300 5,680 +0.03(+5.00%)
Dec 17, 2014 0.5800 0.6000 0.5800 0.6000 8,070 +0.03(+5.26%)
Dec 16, 2014 0.5800 0.5700 10,322 +0.00(+0.00%)
Dec 15, 2014 0.5900 0.5900 0.5700 0.5700 2,750 +0.00(+0.00%)
Dec 12, 2014 0.6200 0.6200 0.5700 0.5700 18,885 -0.01(-1.72%)
Dec 11, 2014 0.6200 0.6300 0.5800 0.5800 16,415 -0.04(-6.45%)
Dec 10, 2014 0.6200 0.6600 0.6200 0.6200 15,055 -0.03(-4.62%)
Dec 09, 2014 0.6200 0.6600 0.6000 0.6500 45,553 +0.07(+12.07%)
Dec 08, 2014 0.6100 0.6100 0.5800 0.5800 23,555 -0.05(-7.94%)
Dec 05, 2014 0.7500 0.7500 0.6200 0.6300 10,890 -0.02(-3.08%)
Dec 04, 2014 0.6600 0.6600 0.6500 0.6500 7,470 -0.01(-1.52%)
Dec 03, 2014 0.6300 0.6600 0.6200 0.6600 7,999 +0.05(+8.20%)
Dec 02, 2014 0.6100 0.6500 0.6100 0.6100 12,055 -0.01(-1.61%)
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.