Golden Minerals Company (AUMN)
OTCMKTS · Delayed Price · Currency is USD
0.4502
+0.0386 (9.38%)
Sep 15, 2025, 3:51 PM EDT
Golden Minerals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | - | 15.40% | 58,677 |
| Sep 12, 2025 | 0.43 | 0.44 | 0.37 | 0.41 | 0.41 | 11.70% | 327,492 |
| Sep 11, 2025 | 0.32 | 0.40 | 0.32 | 0.37 | 0.37 | 16.58% | 304,829 |
| Sep 10, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -6.01% | 57,903 |
| Sep 9, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -3.91% | 129,788 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 7.92% | 88,228 |
| Sep 5, 2025 | 0.34 | 0.38 | 0.32 | 0.32 | 0.32 | -1.73% | 140,126 |
| Sep 4, 2025 | 0.31 | 0.35 | 0.29 | 0.33 | 0.33 | 24.18% | 150,239 |
| Sep 3, 2025 | 0.28 | 0.35 | 0.25 | 0.27 | 0.27 | - | 84,442 |
| Sep 2, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.25% | 84,442 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.84% | 41,082 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -6.39% | 54,649 |
| Aug 27, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 24.39% | 130,835 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.32% | 41,390 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.41% | 7,339 |
| Aug 22, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 13.38% | 228,333 |
| Aug 21, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.48% | 78,428 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.46% | 70,016 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.17% | 102,433 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 0.48% | 8,408 |
| Aug 15, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.65% | 29,969 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -1.68% | 35,378 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.53% | 56,772 |
| Aug 12, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.46% | 140,579 |
| Aug 11, 2025 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -5.14% | 48,459 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 7.55% | 8,167 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.33% | 27,188 |
| Aug 6, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -5.55% | 17,628 |
| Aug 5, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -5.49% | 54,209 |
| Aug 4, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 5.93% | 7,216 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 7.51% | 14,461 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.58% | 29,755 |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.29% | 40,195 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.04% | 61,756 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.55% | 103,719 |
| Jul 25, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 5.96% | 95,774 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -2.99% | 7,991 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -4.02% | 50,283 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 4.76% | 16,522 |
| Jul 21, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 7.01% | 72,938 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.24% | 44,133 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.23 | 0.25 | 0.25 | 2.13% | 53,137 |
| Jul 16, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -1.36% | 99,208 |
| Jul 15, 2025 | 0.24 | 0.29 | 0.22 | 0.24 | 0.24 | 1.37% | 108,814 |
| Jul 14, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 8.74% | 43,384 |
| Jul 11, 2025 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | 13.01% | 100,889 |
| Jul 10, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 7.43% | 108,611 |
| Jul 9, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -4.83% | 5,042 |
| Jul 8, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 7.38% | 6,629 |
| Jul 7, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.78% | 47,680 |