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 (%)
May 31, 2018 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
May 30, 2018 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
May 29, 2018 0.5100 0.5100 0.4850 0.5100 4,869 +0.00(+0.00%)
May 25, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 24, 2018 0.5100 0.5100 0.5100 0.5100 600 +0.00(+0.00%)
May 23, 2018 0.5100 0.5100 0.5100 0.5100 5,500 -0.01(-1.92%)
May 22, 2018 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
May 18, 2018 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
May 17, 2018 0.5300 0.5300 0.5000 0.5000 41,060 -0.02(-3.85%)
May 16, 2018 0.5200 0.5200 0.5200 0.5200 3,000 -0.01(-1.89%)
May 15, 2018 0.5300 0.5300 0.5300 0.5300 777 -0.01(-1.85%)
May 14, 2018 0.5400 0.5400 0.5400 0.5400 610 +0.01(+1.89%)
May 11, 2018 0.5300 0.5300 0.5300 0.5300 1,500 +0.00(+0.00%)
May 10, 2018 0.5300 0.5300 0.5200 0.5300 33,550 +0.01(+1.92%)
May 09, 2018 0.5300 0.5300 0.5200 0.5200 16,100 -0.02(-3.70%)
May 08, 2018 0.5300 0.5400 0.5300 0.5400 1,000 +0.00(+0.00%)
May 07, 2018 0.5500 0.5500 0.5400 0.5400 1,000 -0.03(-5.26%)
May 04, 2018 0.5400 0.5700 0.5400 0.5700 3,000 +0.03(+5.56%)
May 02, 2018 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
May 01, 2018 0.5100 0.5100 0.5100 0.5100 2,050 -0.02(-3.77%)
Apr 30, 2018 0.4900 0.5300 0.4900 0.5300 13,500 +0.01(+1.92%)
Apr 27, 2018 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Apr 26, 2018 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Apr 25, 2018 0.5300 0.5400 0.5300 0.5300 2,000 -0.01(-1.85%)
Apr 24, 2018 0.5400 0.5400 0.5400 0.5400 5,021 -0.01(-1.82%)
Apr 23, 2018 0.5200 0.5500 0.5200 0.5500 5,450 +0.01(+1.85%)
Apr 20, 2018 0.5600 0.5600 0.5300 0.5400 10,400 -0.02(-3.57%)
Apr 19, 2018 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Apr 18, 2018 0.5500 0.5600 0.5500 0.5600 4,000 +0.04(+7.69%)
Apr 16, 2018 0.5200 0.5200 0.5200 200 -0.01(-1.89%)
Apr 13, 2018 0.5500 0.5500 0.5300 0.5300 2,700 -0.01(-1.85%)
Apr 10, 2018 0.5400 0.5400 0.5400 100 +0.01(+1.89%)
Apr 09, 2018 0.5300 0.5300 0.5300 0.5300 2,367 +0.00(+0.00%)
Apr 06, 2018 0.5500 0.5500 0.5200 0.5300 22,500 +0.00(+0.00%)
Apr 04, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Mar 29, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 28, 2018 0.5200 0.5200 0.5100 0.5100 6,465 -0.01(-1.92%)
Mar 27, 2018 0.5500 0.5600 0.5100 0.5200 8,700 -0.03(-5.45%)
Mar 23, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Mar 21, 2018 0.5900 0.5900 0.5900 200 -0.01(-1.67%)
Mar 20, 2018 0.5400 0.6000 0.5300 0.6000 27,100 +0.06(+11.11%)
Mar 19, 2018 0.5300 0.5400 0.5200 0.5400 3,150 +0.01(+1.89%)
Mar 16, 2018 0.5300 0.5300 0.5200 0.5300 4,600 +0.00(+0.00%)
Mar 15, 2018 0.5400 0.5400 0.5200 0.5300 4,600 -0.01(-1.85%)
Mar 14, 2018 0.5500 0.5500 0.5400 0.5400 1,080 +0.00(+0.00%)
Mar 13, 2018 0.5300 0.5500 0.5300 0.5400 11,891 +0.01(+1.89%)
Mar 12, 2018 0.5400 0.5400 0.5300 0.5300 9,500 +0.00(+0.00%)
Mar 09, 2018 0.5500 0.5500 0.5300 0.5300 2,850 -0.02(-3.64%)
Mar 08, 2018 0.5500 0.5500 0.5500 0.5500 3,000 +0.02(+3.77%)
Mar 07, 2018 0.5400 0.5400 0.5300 0.5300 1,000 -0.03(-5.36%)
Mar 06, 2018 0.5600 0.5600 0.5500 0.5600 12,000 +0.01(+1.82%)
Mar 05, 2018 0.5300 0.5500 0.5300 0.5500 1,700 +0.04(+7.84%)
Mar 02, 2018 0.5200 0.5200 0.5100 0.5100 2,428 +0.02(+4.08%)
Mar 01, 2018 0.4750 0.4900 0.4750 0.4900 2,700 +0.01(+2.08%)
Feb 28, 2018 0.4800 0.4800 0.4800 0.4800 2,250 -0.03(-5.88%)
Feb 26, 2018 0.5100 0.5100 0.5100 550 +0.01(+2.00%)
Feb 23, 2018 0.5000 0.5000 0.4950 0.5000 9,000 +0.01(+2.04%)
Feb 22, 2018 0.5300 0.4900 0.4900 2,000 -0.04(-7.55%)
Feb 21, 2018 0.5200 0.5300 0.5200 0.5300 2,550 +0.01(+1.92%)
Feb 16, 2018 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Feb 15, 2018 0.5300 0.5300 0.5300 0.5300 5,492 +0.01(+1.92%)
Feb 14, 2018 0.5200 0.5300 0.5200 0.5200 16,360 +0.00(+0.00%)
Feb 13, 2018 0.4850 0.4850 0.4850 0.5200 15,100 +0.01(+1.96%)
Feb 12, 2018 0.4900 0.5200 0.4850 0.5100 9,450 +0.04(+7.37%)
Feb 09, 2018 0.4750 0.5000 0.4600 0.4750 10,155 -0.04(-6.86%)
Feb 08, 2018 0.4800 0.5100 0.4800 0.5100 22,700 +0.01(+2.00%)
Feb 07, 2018 0.5100 0.5100 0.5000 6,299 -0.01(-1.96%)
Feb 06, 2018 0.5100 0.5300 0.4900 0.5100 8,309 +0.01(+2.00%)
Feb 05, 2018 0.5100 0.5100 0.5000 0.5000 13,796 +0.00(+0.00%)
Feb 02, 2018 0.5300 0.5300 0.5000 0.5000 4,850 -0.04(-7.41%)
Feb 01, 2018 0.5500 0.5500 0.5200 0.5400 9,300 +0.00(+0.00%)
Jan 31, 2018 0.5400 0.5400 0.5400 0.5400 4,600 +0.00(+0.00%)
Jan 30, 2018 0.5500 0.5500 0.5400 0.5400 4,297 -0.01(-1.82%)
Jan 29, 2018 0.5500 0.5500 0.5500 0.5500 6,720 +0.01(+1.85%)
Jan 26, 2018 0.5500 0.5500 0.5400 0.5400 11,400 -0.04(-6.90%)
Jan 25, 2018 0.5700 0.5800 0.5700 0.5800 6,000 +0.01(+1.75%)
Jan 24, 2018 0.5600 0.5800 0.5400 0.5700 20,600 +0.01(+1.79%)
Jan 23, 2018 0.5200 0.5600 0.5200 0.5600 7,095 +0.03(+5.66%)
Jan 22, 2018 0.5400 0.5400 0.5200 0.5300 20,800 -0.01(-1.85%)
Jan 19, 2018 0.5600 0.5600 0.5400 0.5400 9,700 -0.01(-1.82%)
Jan 18, 2018 0.5700 0.5700 0.5500 0.5500 4,000 -0.02(-3.51%)
Jan 17, 2018 0.5800 0.5800 0.5700 0.5700 2,600 +0.01(+1.79%)
Jan 16, 2018 0.5900 0.5900 0.5600 0.5600 2,025 -0.02(-3.45%)
Jan 15, 2018 0.5500 0.5800 0.5100 0.5800 2,000 +0.00(+0.00%)
Jan 12, 2018 0.5900 0.5900 0.5500 0.5800 23,300 -0.01(-1.69%)
Jan 11, 2018 0.5600 0.5900 0.5600 0.5900 16,693 +0.04(+7.27%)
Jan 10, 2018 0.5500 0.5500 0.5500 0.5500 8,000 +0.01(+1.85%)
Jan 09, 2018 0.5400 0.5500 0.5400 0.5400 9,618 -0.01(-1.82%)
Jan 08, 2018 0.5500 0.5500 0.5400 0.5500 2,230 -0.02(-3.51%)
Jan 05, 2018 0.5700 0.5700 0.5400 0.5700 28,258 +0.00(+0.00%)
Jan 04, 2018 0.5400 0.5700 0.5300 0.5700 16,000 +0.03(+5.56%)
Jan 03, 2018 0.5300 0.5400 0.5300 0.5400 11,000 -0.01(-1.82%)
Jan 02, 2018 0.5700 0.5800 0.5500 0.5500 13,000 +0.02(+3.77%)
Dec 29, 2017 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 28, 2017 0.5400 0.5400 0.5000 0.5200 7,537 +0.01(+1.96%)
Dec 27, 2017 0.5200 0.5500 0.5000 0.5100 17,200 -0.01(-1.92%)
Dec 22, 2017 0.5200 0.5500 0.5200 0.5200 14,955 -0.01(-1.89%)
Dec 21, 2017 0.5400 0.5600 0.5300 0.5300 17,040 +0.00(+0.00%)
Dec 20, 2017 0.5100 0.5300 0.5100 0.5300 9,731 +0.02(+3.92%)
Dec 19, 2017 0.4900 0.5400 0.4900 0.5100 7,864 +0.01(+2.00%)
Dec 18, 2017 0.5000 0.5100 0.4900 0.5000 33,375 +0.01(+1.01%)
Dec 15, 2017 0.5100 0.5300 0.4950 0.4950 38,571 -0.04(-6.60%)
Dec 14, 2017 0.5200 0.5300 0.5100 0.5300 9,300 -0.02(-3.64%)
Dec 13, 2017 0.5300 0.5500 0.5300 0.5500 4,900 +0.05(+10.00%)
Dec 12, 2017 0.5000 0.5000 0.5000 0.5000 4,600 +0.00(+0.00%)
Dec 11, 2017 0.5100 0.5100 0.4950 0.5000 15,650 -0.03(-5.66%)
Dec 08, 2017 0.5000 0.5300 0.4900 0.5300 23,000 +0.01(+1.92%)
Dec 07, 2017 0.5200 0.5200 0.5200 0.5200 2,500 +0.00(+0.00%)
Dec 06, 2017 0.5300 0.5300 0.5000 0.5200 15,678 -0.01(-1.89%)
Dec 05, 2017 0.5300 0.5300 0.5300 0.5300 4,500 -0.01(-1.85%)
Dec 04, 2017 0.5700 0.5700 0.5300 0.5400 13,000 -0.04(-6.90%)
Dec 01, 2017 0.5700 0.5800 0.5500 0.5800 14,200 +0.01(+1.75%)
Nov 30, 2017 0.5200 0.5700 0.5200 0.5700 1,840 +0.02(+3.64%)
Nov 29, 2017 0.5500 0.5500 0.5500 0.5500 1,791 +0.03(+5.77%)
Nov 28, 2017 0.5000 0.5600 0.5000 0.5200 35,140 +0.00(+0.00%)
Nov 27, 2017 0.5300 0.5300 0.5200 0.5200 9,060 -0.01(-1.89%)
Nov 24, 2017 0.5300 0.5300 0.5100 0.5300 2,500 +0.03(+6.00%)
Nov 23, 2017 0.5300 0.5300 0.5000 0.5000 4,165 -0.04(-7.41%)
Nov 22, 2017 0.5100 0.5400 0.4700 0.5400 26,600 +0.01(+1.89%)
Nov 21, 2017 0.5500 0.5500 0.5300 0.5300 3,000 -0.01(-1.85%)
Nov 20, 2017 0.5400 0.5400 0.5400 0.5400 1,715 +0.01(+1.89%)
Nov 17, 2017 0.5000 0.5300 0.5000 0.5300 7,820 +0.04(+7.07%)
Nov 16, 2017 0.4950 0.4950 0.4950 0.4950 1,250 +0.01(+1.02%)
Nov 15, 2017 0.5200 0.5200 0.4900 0.4900 10,395 -0.01(-2.00%)
Nov 14, 2017 0.5000 0.5000 0.5000 0.5000 3,400 -0.02(-3.85%)
Nov 13, 2017 0.5300 0.5300 0.5100 0.5200 15,600 -0.01(-1.89%)
Nov 10, 2017 0.5400 0.5400 0.5300 0.5300 5,400 +0.00(+0.00%)
Nov 09, 2017 0.5200 0.5300 0.5200 0.5300 6,520 -0.01(-1.85%)
Nov 08, 2017 0.5200 0.5400 0.5200 0.5400 13,575 +0.02(+3.85%)
Nov 07, 2017 0.5100 0.5200 0.5000 0.5200 10,100 -0.02(-3.70%)
Nov 06, 2017 0.5400 0.5400 0.5400 0.5400 2,077 +0.06(+12.50%)
Nov 03, 2017 0.5000 0.5000 0.4800 0.4800 7,550 -0.05(-9.43%)
Nov 02, 2017 0.5100 0.5300 0.5100 0.5300 9,800 +0.01(+1.92%)
Oct 30, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Oct 27, 2017 0.4950 0.5400 0.4950 0.5300 9,500 +0.05(+9.28%)
Oct 26, 2017 0.5200 0.5200 0.4950 0.4850 13,000 -0.02(-3.00%)
Oct 25, 2017 0.5000 0.5000 0.5000 0.5000 7,500 -0.03(-5.66%)
Oct 24, 2017 0.5300 0.5300 0.5300 0.5300 500 -0.01(-1.85%)
Oct 23, 2017 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Oct 20, 2017 0.5400 0.5400 0.5400 0.5400 2,010 -0.01(-1.82%)
Oct 19, 2017 0.5600 0.5600 0.5500 0.5500 1,500 -0.01(-1.79%)
Oct 17, 2017 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Oct 16, 2017 0.5700 0.5800 0.5700 0.5700 17,550 -0.01(-1.72%)
Oct 13, 2017 0.5800 0.5800 0.5800 0.5800 1,600 +0.01(+1.75%)
Oct 12, 2017 0.5800 0.5800 0.5700 0.5700 7,366 +0.00(+0.00%)
Oct 11, 2017 0.5800 0.5800 0.5700 0.5700 3,561 -0.01(-1.72%)
Oct 10, 2017 0.5900 0.5900 0.5800 0.5800 2,590 +0.00(+0.00%)
Oct 06, 2017 0.5900 0.5900 0.5800 0.5800 5,316 -0.01(-1.69%)
Oct 05, 2017 0.5700 0.6100 0.5700 0.5900 5,500 -0.01(-1.67%)
Oct 04, 2017 0.5900 0.6000 0.5900 0.6000 6,950 -0.01(-1.64%)
Oct 03, 2017 0.5900 0.6100 0.5900 0.6100 7,600 +0.01(+1.67%)
Oct 02, 2017 0.6100 0.6200 0.5900 0.6000 3,963 +0.00(+0.00%)
Sep 29, 2017 0.5900 0.6000 0.5900 0.6000 2,700 +0.00(+0.00%)
Sep 28, 2017 0.6100 0.6100 0.6000 0.6000 2,966 -0.01(-1.64%)
Sep 27, 2017 0.6000 0.6100 0.6000 0.6100 2,500 -0.01(-1.61%)
Sep 26, 2017 0.6200 0.6200 0.6200 0.6200 3,000 +0.01(+1.64%)
Sep 25, 2017 0.6100 0.6100 0.6100 0.6100 4,700 +0.02(+3.39%)
Sep 22, 2017 0.5900 0.5900 0.5900 0.5900 505 +0.00(+0.00%)
Sep 21, 2017 0.6000 0.6100 0.5900 0.5900 5,650 -0.01(-1.67%)
Sep 20, 2017 0.5900 0.6100 0.5900 0.6000 14,460 -0.01(-1.64%)
Sep 19, 2017 0.6600 0.6600 0.6000 0.6100 17,700 -0.01(-1.61%)
Sep 18, 2017 0.6100 0.6300 0.6100 0.6200 15,000 +0.01(+1.64%)
Sep 15, 2017 0.6900 0.7000 0.6100 0.6100 20,500 -0.07(-10.29%)
Sep 13, 2017 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Sep 12, 2017 0.7100 0.7100 0.7100 0.7100 1,100 +0.01(+1.43%)
Sep 08, 2017 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Sep 07, 2017 0.7100 0.7100 0.7000 0.7000 27,984 -0.04(-5.41%)
Sep 06, 2017 0.7200 0.7400 0.7000 0.7400 10,950 +0.02(+2.78%)
Sep 05, 2017 0.7300 0.7300 0.7000 0.7200 2,800 +0.03(+4.35%)
Sep 01, 2017 0.6900 0.7200 0.6900 0.6900 6,430 +0.00(+0.00%)
Aug 31, 2017 0.6700 0.7000 0.6700 0.6900 6,700 +0.03(+4.55%)
Aug 30, 2017 0.6700 0.6700 0.6600 0.6600 7,450 -0.04(-5.71%)
Aug 29, 2017 0.7100 0.7200 0.6900 0.7000 10,100 +0.02(+2.94%)
Aug 28, 2017 0.6400 0.6800 0.6400 0.6800 7,650 +0.05(+7.94%)
Aug 25, 2017 0.6300 0.6300 0.6300 0.6300 3,500 -0.01(-1.56%)
Aug 24, 2017 0.6400 0.6400 0.6400 0.6400 900 +0.01(+1.59%)
Aug 23, 2017 0.6300 0.6300 0.6300 0.6300 1,000 -0.02(-3.08%)
Aug 21, 2017 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Aug 18, 2017 0.7000 0.7000 0.7000 0.7000 875 +0.02(+2.94%)
Aug 17, 2017 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-1.45%)
Aug 14, 2017 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Aug 11, 2017 0.6700 0.6700 0.6700 0.6700 2,000 +0.02(+3.08%)
Aug 10, 2017 0.6600 0.6900 0.6500 0.6500 11,000 +0.00(+0.00%)
Aug 09, 2017 0.6500 0.6500 0.6500 0.6500 1,075 +0.01(+1.56%)
Aug 08, 2017 0.6500 0.6500 0.6400 0.6400 6,650 -0.03(-4.48%)
Aug 04, 2017 0.6700 0.6700 0.6700 0.6700 500 -0.03(-4.29%)
Aug 02, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 01, 2017 0.6900 0.7000 0.6900 0.7000 1,000 +0.00(+0.00%)
Jul 31, 2017 0.7000 0.7000 0.7000 0.7000 970 +0.03(+4.48%)
Jul 26, 2017 0.6700 0.6700 0.6700 210 -0.03(-4.29%)
Jul 21, 2017 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 19, 2017 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Jul 18, 2017 0.7000 0.7300 0.7000 0.7300 3,520 +0.01(+1.39%)
Jul 17, 2017 0.7200 0.7300 0.7200 0.7200 7,875 +0.00(+0.00%)
Jul 14, 2017 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Jul 12, 2017 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Jul 11, 2017 0.6900 0.6900 0.6900 0.6900 5,000 +0.02(+2.99%)
Jul 10, 2017 0.6600 0.6700 0.6600 0.6700 1,650 -0.03(-4.29%)
Jul 06, 2017 0.7000 0.7000 0.7000 20 -0.03(-4.11%)
Jul 03, 2017 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 30, 2017 0.7300 0.7300 0.7300 300 +0.00(+0.00%)
Jun 28, 2017 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Jun 27, 2017 0.7300 0.7400 0.7200 0.7400 4,000 -0.03(-3.90%)
Jun 26, 2017 0.7700 0.7700 0.7700 0.7700 650 +0.01(+1.32%)
Jun 23, 2017 0.7300 0.7600 0.7300 0.7600 8,400 +0.04(+5.56%)
Jun 22, 2017 0.7500 0.7500 0.7200 0.7200 5,025 -0.04(-5.26%)
Jun 21, 2017 0.7500 0.7600 0.7400 0.7600 8,185 +0.02(+2.70%)
Jun 20, 2017 0.7700 0.7700 0.7400 0.7400 4,875 -0.03(-3.90%)
Jun 19, 2017 0.8300 0.8300 0.7700 0.7700 16,225 -0.06(-7.23%)
Jun 16, 2017 0.8300 0.8800 0.8300 0.8300 51,925 +0.01(+1.22%)
Jun 15, 2017 0.7700 0.8300 0.7700 0.8200 51,350 +0.05(+6.49%)
Jun 14, 2017 0.7900 0.7900 0.7700 0.7700 7,500 -0.01(-1.28%)
Jun 13, 2017 0.7600 0.7800 0.7500 0.7800 5,500 +0.03(+4.00%)
Jun 12, 2017 0.7500 0.7500 0.7500 0.7500 500 +0.02(+2.74%)
Jun 09, 2017 0.7500 0.7500 0.7300 0.7300 1,100 -0.01(-1.35%)
Jun 08, 2017 0.7400 0.7400 0.7400 0.7400 1,098 -0.02(-2.63%)
Jun 07, 2017 0.7600 0.7600 0.7600 0.7600 26,080 +0.00(+0.00%)
Jun 06, 2017 0.7600 0.7700 0.7600 0.7600 4,840 +0.00(+0.00%)
Jun 05, 2017 0.7400 0.7600 0.7300 0.7600 3,000 +0.02(+2.70%)
Jun 02, 2017 0.7500 0.7500 0.7400 0.7400 2,000 -0.06(-7.50%)
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.