Golden Minerals Company (AUMN)
OTCMKTS · Delayed Price · Currency is USD
0.5410
+0.0279 (5.44%)
Oct 8, 2025, 3:59 PM EDT
Golden Minerals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.51 | 0.57 | 0.51 | 0.54 | 0.54 | 5.24% | 120,242 |
| Oct 7, 2025 | 0.53 | 0.56 | 0.49 | 0.51 | 0.51 | -3.01% | 99,471 |
| Oct 6, 2025 | 0.51 | 0.55 | 0.43 | 0.53 | 0.53 | 4.75% | 103,934 |
| Oct 3, 2025 | 0.44 | 0.51 | 0.44 | 0.50 | 0.50 | 12.44% | 221,115 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -3.11% | 79,347 |
| Oct 1, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 3.23% | 38,171 |
| Sep 30, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | -4.30% | 72,915 |
| Sep 29, 2025 | 0.45 | 0.47 | 0.41 | 0.47 | 0.47 | 1.99% | 210,940 |
| Sep 26, 2025 | 0.44 | 0.47 | 0.41 | 0.46 | 0.46 | 4.55% | 163,986 |
| Sep 25, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | 7.03% | 47,180 |
| Sep 24, 2025 | 0.42 | 0.44 | 0.38 | 0.41 | 0.41 | -0.57% | 49,668 |
| Sep 23, 2025 | 0.40 | 0.45 | 0.38 | 0.41 | 0.41 | 2.11% | 122,184 |
| Sep 22, 2025 | 0.42 | 0.45 | 0.37 | 0.40 | 0.40 | -3.60% | 164,344 |
| Sep 19, 2025 | 0.41 | 0.44 | 0.36 | 0.42 | 0.42 | 9.75% | 277,982 |
| Sep 18, 2025 | 0.41 | 0.44 | 0.36 | 0.38 | 0.38 | 6.27% | 282,573 |
| Sep 17, 2025 | 0.43 | 0.46 | 0.36 | 0.36 | 0.36 | -16.28% | 459,701 |
| Sep 16, 2025 | 0.45 | 0.50 | 0.43 | 0.43 | 0.43 | -4.46% | 261,267 |
| Sep 15, 2025 | 0.41 | 0.48 | 0.41 | 0.45 | 0.45 | 9.38% | 188,096 |
| 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 |