Golden Minerals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.33	0.36	0.31	0.33	0.33	-4.22%	35,636
Oct 30, 2025	0.38	0.40	0.31	0.34	0.34	-10.66%	87,335
Oct 29, 2025	0.38	0.42	0.37	0.38	0.38	-2.31%	67,626
Oct 28, 2025	0.36	0.39	0.36	0.39	0.39	5.41%	15,205
Oct 27, 2025	0.41	0.43	0.35	0.37	0.37	-11.35%	149,018
Oct 24, 2025	0.40	0.46	0.40	0.42	0.42	-6.62%	191,751
Oct 23, 2025	0.42	0.46	0.40	0.45	0.45	11.25%	21,845
Oct 22, 2025	0.36	0.46	0.36	0.40	0.40	-	93,808
Oct 21, 2025	0.47	0.50	0.40	0.40	0.40	-14.89%	152,412
Oct 20, 2025	0.47	0.54	0.47	0.47	0.47	-4.97%	55,169
Oct 17, 2025	0.55	0.55	0.49	0.50	0.50	-8.42%	158,835
Oct 16, 2025	0.55	0.55	0.52	0.54	0.54	-1.18%	79,985
Oct 15, 2025	0.54	0.56	0.51	0.55	0.55	1.67%	48,254
Oct 14, 2025	0.53	0.57	0.49	0.54	0.54	2.86%	116,897
Oct 13, 2025	0.50	0.54	0.49	0.53	0.53	2.94%	46,842
Oct 10, 2025	0.50	0.53	0.50	0.51	0.51	-2.07%	71,223
Oct 9, 2025	0.52	0.54	0.52	0.52	0.52	-3.56%	48,085
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