Golden Minerals Company (LON:0IYU)
London · Delayed Price · Currency is GBP · Price in USD 0.3800
+0.0100 (2.70%)
At close: Oct 29, 2025
Golden Minerals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 1,394 |
| Oct 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13% | 1,442 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -4.92% | 2,243 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -10.61% | 1,002 |
| Oct 23, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.24% | 2,100 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.65% | 1,449 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -13.00% | 150 |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.06% | 1,000 |
| Oct 16, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 6.34% | 3,553 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.76% | 1,671 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.74% | 316 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.92% | 4,151 |
| Oct 9, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.36% | 1,130 |
| Oct 8, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -0.38% | 649 |
| Oct 6, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 4,509 |
| Oct 3, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 4.19% | 1,100 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 14.26% | 718 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 2.09% | 1,950 |
| Sep 26, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -6.35% | 832 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 8.28% | 1,367 |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.38% | 60 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | 1.32% | 33,672 |
| Sep 22, 2025 | 0.42 | 0.45 | 0.38 | 0.38 | 0.38 | -1.30% | 4,788 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -6.51% | 2,200 |
| Sep 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 4.94% | 920 |
| Sep 17, 2025 | 0.43 | 0.46 | 0.39 | 0.39 | 0.39 | -10.82% | 51,530 |
| Sep 15, 2025 | 0.41 | 0.47 | 0.41 | 0.44 | 0.44 | 16.46% | 1,178 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 12.78% | 1,500 |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 500 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.53% | 16,387 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -2.86% | 10,300 |
| Sep 5, 2025 | 0.34 | 0.37 | 0.33 | 0.33 | 0.33 | 7.10% | 6,346 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 2,153 |
| Sep 3, 2025 | 0.28 | 0.34 | 0.28 | 0.29 | 0.29 | 14.62% | 2,870 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.69% | 4,883 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.66% | 702 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.00% | 1,393 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.31% | 1,150 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.00% | 200 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.90% | 10,574 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.15% | 39,813 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.43% | 2,500 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.60% | 100 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.13% | 4,090 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.60% | 1,298 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.15% | 200 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.62% | 120 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 3.75% | 3,660 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -17.64% | 43,400 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.48% | 1,500 |