Golden Minerals Company (LON:0IYU)
London · Delayed Price · Currency is GBP · Price in USD 0.3924
-0.0476 (-10.82%)
At close: Sep 17, 2025
Golden Minerals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.43 | 0.46 | 0.40 | 0.42 | 0.42 | -4.55% | 1,530 |
| 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 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.83% | 150 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.94% | 15,283 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | 1,361 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.90% | 994 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.06% | 2,435 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.94% | 1,000 |
| Jun 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 150 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.84% | 1,000 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.69% | 5 |
| May 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -1.33% | 2,335 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.34% | 1,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15.13% | 1,654 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.60% | 4,605 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -28.30% | 26,440 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 31.58% | 16,884 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.06% | 1,927 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.92% | 88 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -36.91% | 1,162 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.42% | 1,233 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -26.87% | 4,419 |
| Mar 20, 2025 | 0.32 | 0.48 | 0.31 | 0.39 | 0.39 | 21.88% | 12,543 |
| Mar 19, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 28.36% | 7,280 |
| Mar 18, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 13.32% | 1,614 |