Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.950 3.970 3.850 3.900 6,504 -0.09(-2.26%)
Nov 29, 2012 3.850 4.000 3.850 3.990 11,140 +0.19(+5.00%)
Nov 28, 2012 3.800 3.850 3.700 3.800 17,645 -0.15(-3.80%)
Nov 27, 2012 3.930 3.980 3.890 3.950 12,750 +0.02(+0.51%)
Nov 26, 2012 3.900 3.930 3.880 3.930 25,960 +0.04(+1.03%)
Nov 24, 2012 3.880 3.950 3.850 3.890 18,170 +0.00(+0.00%)
Nov 23, 2012 3.880 3.950 3.850 3.890 18,170 +0.01(+0.26%)
Nov 22, 2012 3.790 3.940 3.790 3.880 7,436 +0.01(+0.26%)
Nov 21, 2012 3.700 3.870 3.680 3.870 14,040 +0.15(+4.03%)
Nov 20, 2012 3.760 3.810 3.640 3.720 10,132 -0.04(-1.06%)
Nov 19, 2012 3.560 3.800 3.560 3.760 29,153 +0.21(+5.92%)
Nov 16, 2012 3.600 3.620 3.510 3.550 47,520 -0.10(-2.74%)
Nov 15, 2012 3.670 3.680 3.580 3.650 37,500 -0.03(-0.82%)
Nov 14, 2012 3.800 3.830 3.680 3.680 28,693 -0.13(-3.41%)
Nov 13, 2012 3.810 3.900 3.800 3.810 28,042 +0.01(+0.26%)
Nov 12, 2012 3.850 3.890 3.780 3.800 33,199 -0.09(-2.31%)
Nov 09, 2012 4.080 4.080 3.820 3.890 52,245 -0.15(-3.71%)
Nov 08, 2012 4.130 4.130 4.010 4.040 42,453 -0.07(-1.70%)
Nov 07, 2012 4.120 4.140 3.990 4.110 43,325 -0.01(-0.24%)
Nov 06, 2012 4.100 4.220 4.050 4.120 22,213 +0.02(+0.49%)
Nov 05, 2012 4.100 4.160 4.010 4.100 20,327 +0.03(+0.74%)
Nov 02, 2012 4.320 4.350 4.040 4.070 54,383 -0.31(-7.08%)
Nov 01, 2012 4.360 4.450 4.340 4.380 12,175 +0.04(+0.92%)
Oct 31, 2012 4.380 4.480 4.340 4.340 26,795 +0.06(+1.40%)
Oct 30, 2012 4.400 4.400 4.250 4.280 5,092 +0.02(+0.47%)
Oct 29, 2012 4.410 4.430 4.260 4.260 6,045 -0.21(-4.70%)
Oct 26, 2012 4.690 4.690 4.450 4.470 11,897 -0.07(-1.54%)
Oct 25, 2012 4.490 4.580 4.460 4.540 23,153 +0.15(+3.42%)
Oct 24, 2012 4.390 4.410 4.280 4.390 20,400 +0.07(+1.62%)
Oct 23, 2012 4.400 4.400 4.300 4.320 15,500 -0.04(-0.92%)
Oct 19, 2012 4.400 4.420 4.300 4.360 50,947 -0.06(-1.36%)
Oct 18, 2012 4.390 4.490 4.390 4.420 40,266 +0.04(+0.91%)
Oct 17, 2012 4.390 4.440 4.280 4.380 14,641 +0.05(+1.15%)
Oct 16, 2012 4.390 4.430 4.290 4.330 12,131 +0.00(+0.00%)
Oct 15, 2012 4.300 4.360 4.210 4.330 27,084 -0.02(-0.46%)
Oct 12, 2012 4.450 4.530 4.280 4.350 37,443 -0.08(-1.81%)
Oct 11, 2012 4.480 4.590 4.370 4.430 32,078 +0.04(+0.91%)
Oct 10, 2012 4.390 4.490 4.290 4.390 38,885 +0.00(+0.00%)
Oct 09, 2012 4.650 4.650 4.340 4.390 40,896 -0.28(-6.00%)
Oct 05, 2012 4.670 4.670 4.670 0 -0.18(-3.71%)
Oct 04, 2012 4.860 4.930 4.730 4.850 46,945 -0.01(-0.21%)
Oct 03, 2012 4.910 4.950 4.830 4.860 32,599 -0.09(-1.82%)
Oct 02, 2012 5.010 5.080 4.850 4.950 45,785 -0.06(-1.20%)
Oct 01, 2012 5.160 5.230 4.940 5.010 39,204 -0.13(-2.53%)
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%)
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.