Golden Minerals Company (AUMN)

Golden Minerals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2024	0.11	0.12	0.08	0.09	0.09	-20.91%	382,838
Dec 17, 2024	0.12	0.14	0.11	0.11	0.11	-5.09%	259,242
Dec 16, 2024	0.18	0.18	0.08	0.12	0.12	-3.98%	351,480
Dec 13, 2024	0.15	0.15	0.11	0.12	0.12	-18.50%	1,392,174
Dec 12, 2024	0.19	0.19	0.13	0.15	0.15	-15.37%	1,104,464
Dec 11, 2024	0.23	0.23	0.17	0.18	0.18	-22.91%	629,241
Dec 10, 2024	0.24	0.25	0.22	0.23	0.23	-1.35%	335,880
Dec 9, 2024	0.24	0.28	0.21	0.23	0.23	-14.52%	1,181,159
Dec 6, 2024	0.27	0.27	0.26	0.27	0.27	5.20%	270,284
Dec 5, 2024	0.26	0.27	0.25	0.26	0.26	-2.59%	103,284
Dec 4, 2024	0.28	0.28	0.26	0.26	0.26	-5.16%	88,790
Dec 3, 2024	0.28	0.28	0.27	0.28	0.28	2.52%	85,048
Dec 2, 2024	0.26	0.28	0.25	0.27	0.27	0.07%	78,641
Nov 29, 2024	0.26	0.28	0.26	0.27	0.27	-0.04%	48,323
Nov 27, 2024	0.28	0.28	0.27	0.27	0.27	-0.95%	47,210
Nov 26, 2024	0.28	0.28	0.26	0.27	0.27	-2.61%	85,635
Nov 25, 2024	0.28	0.29	0.28	0.28	0.28	2.53%	67,258
Nov 22, 2024	0.27	0.28	0.26	0.27	0.27	1.19%	142,813
Nov 21, 2024	0.26	0.27	0.26	0.27	0.27	-2.67%	117,755
Nov 20, 2024	0.28	0.29	0.26	0.28	0.28	-1.18%	144,610
Nov 19, 2024	0.29	0.29	0.28	0.28	0.28	-2.74%	138,084
Nov 18, 2024	0.29	0.30	0.28	0.29	0.29	1.02%	43,403
Nov 15, 2024	0.32	0.32	0.28	0.29	0.29	-9.33%	135,862
Nov 14, 2024	0.31	0.34	0.30	0.32	0.32	1.65%	56,148
Nov 13, 2024	0.35	0.35	0.31	0.31	0.31	-7.02%	174,575
Nov 12, 2024	0.34	0.35	0.32	0.33	0.33	-4.74%	161,241
Nov 11, 2024	0.38	0.38	0.33	0.35	0.35	-5.18%	96,616
Nov 8, 2024	0.32	0.38	0.32	0.37	0.37	15.35%	148,358
Nov 7, 2024	0.32	0.32	0.29	0.32	0.32	0.79%	111,594
Nov 6, 2024	0.33	0.34	0.31	0.32	0.32	-3.82%	73,953
Nov 5, 2024	0.33	0.35	0.32	0.33	0.33	0.52%	59,016
Nov 4, 2024	0.34	0.35	0.31	0.33	0.33	-2.23%	42,482
Nov 1, 2024	0.36	0.36	0.32	0.34	0.34	-9.19%	188,697
Oct 31, 2024	0.37	0.37	0.36	0.37	0.37	-0.05%	291,455
Oct 30, 2024	0.38	0.38	0.36	0.37	0.37	1.65%	189,962
Oct 29, 2024	0.36	0.38	0.36	0.36	0.36	0.94%	104,126
Oct 28, 2024	0.38	0.38	0.36	0.36	0.36	-5.08%	151,443
Oct 25, 2024	0.38	0.38	0.36	0.38	0.38	0.13%	179,466
Oct 24, 2024	0.38	0.41	0.37	0.38	0.38	-2.17%	364,871
Oct 23, 2024	0.35	0.39	0.34	0.39	0.39	10.80%	418,155
Oct 22, 2024	0.34	0.35	0.32	0.35	0.35	4.17%	298,329
Oct 21, 2024	0.34	0.35	0.30	0.34	0.34	1.51%	304,505
Oct 18, 2024	0.34	0.36	0.32	0.33	0.33	-1.14%	246,724
Oct 17, 2024	0.28	0.35	0.27	0.33	0.33	21.39%	1,033,750
Oct 16, 2024	0.26	0.28	0.26	0.28	0.28	9.23%	72,023
Oct 15, 2024	0.28	0.28	0.25	0.25	0.25	-6.52%	102,632
Oct 14, 2024	0.27	0.28	0.26	0.27	0.27	1.69%	139,431
Oct 11, 2024	0.26	0.28	0.26	0.27	0.27	-1.63%	28,774
Oct 10, 2024	0.27	0.27	0.26	0.27	0.27	-1.78%	67,849
Oct 9, 2024	0.25	0.27	0.25	0.27	0.27	8.02%	66,743
Oct 8, 2024	0.27	0.27	0.25	0.25	0.25	-5.43%	136,058
Oct 7, 2024	0.28	0.29	0.27	0.27	0.27	-6.47%	119,507
Oct 4, 2024	0.29	0.29	0.27	0.29	0.29	0.35%	100,845
Oct 3, 2024	0.28	0.30	0.28	0.29	0.29	1.92%	242,277
Oct 2, 2024	0.27	0.30	0.27	0.28	0.28	4.07%	158,856
Oct 1, 2024	0.27	0.28	0.26	0.27	0.27	0.11%	160,797
Sep 30, 2024	0.29	0.29	0.26	0.27	0.27	-6.67%	231,345
Sep 27, 2024	0.28	0.43	0.27	0.29	0.29	4.44%	1,524,416
Sep 26, 2024	0.27	0.29	0.27	0.28	0.28	4.53%	269,651
Sep 25, 2024	0.25	0.27	0.24	0.27	0.27	11.34%	528,228
Sep 24, 2024	0.24	0.25	0.24	0.24	0.24	1.28%	135,915
Sep 23, 2024	0.26	0.26	0.24	0.24	0.24	-6.00%	83,566
Sep 20, 2024	0.23	0.25	0.21	0.25	0.25	8.65%	155,135
Sep 19, 2024	0.23	0.24	0.22	0.23	0.23	0.04%	192,145
Sep 18, 2024	0.23	0.24	0.23	0.23	0.23	-0.61%	606,124
Sep 17, 2024	0.23	0.25	0.23	0.23	0.23	-3.58%	180,864
Sep 16, 2024	0.28	0.28	0.23	0.24	0.24	-8.64%	458,824
Sep 13, 2024	0.30	0.30	0.26	0.26	0.26	-2.70%	597,792
Sep 12, 2024	0.27	0.28	0.27	0.27	0.27	0.04%	225,903
Sep 11, 2024	0.28	0.29	0.26	0.27	0.27	1.05%	108,723
Sep 10, 2024	0.27	0.28	0.26	0.27	0.27	-0.34%	173,300
Sep 9, 2024	0.27	0.28	0.26	0.27	0.27	-0.70%	115,438
Sep 6, 2024	0.30	0.30	0.27	0.27	0.27	-9.73%	263,985
Sep 5, 2024	0.31	0.33	0.29	0.30	0.30	-5.92%	150,866
Sep 4, 2024	0.31	0.32	0.30	0.32	0.32	3.05%	58,270
Sep 3, 2024	0.30	0.33	0.30	0.31	0.31	-3.32%	93,775
Aug 30, 2024	0.32	0.32	0.31	0.32	0.32	1.24%	39,599
Aug 29, 2024	0.31	0.32	0.30	0.32	0.32	1.96%	86,216
Aug 28, 2024	0.33	0.33	0.30	0.31	0.31	-6.35%	56,854
Aug 27, 2024	0.32	0.34	0.30	0.33	0.33	-0.03%	73,896
Aug 26, 2024	0.34	0.35	0.33	0.33	0.33	-0.39%	58,573
Aug 23, 2024	0.36	0.36	0.33	0.33	0.33	0.42%	74,055
Aug 22, 2024	0.36	0.36	0.32	0.33	0.33	-4.40%	175,520
Aug 21, 2024	0.35	0.36	0.34	0.35	0.35	-1.43%	79,776
Aug 20, 2024	0.36	0.36	0.34	0.35	0.35	0.06%	90,757
Aug 19, 2024	0.35	0.36	0.34	0.35	0.35	1.45%	106,977
Aug 16, 2024	0.36	0.36	0.34	0.35	0.35	-1.43%	78,825
Aug 15, 2024	0.37	0.39	0.34	0.35	0.35	-7.24%	307,441
Aug 14, 2024	0.39	0.40	0.37	0.38	0.38	-3.26%	90,909
Aug 13, 2024	0.38	0.40	0.38	0.39	0.39	2.07%	43,243
Aug 12, 2024	0.40	0.40	0.38	0.38	0.38	-4.48%	30,310
Aug 9, 2024	0.40	0.41	0.38	0.40	0.40	4.60%	153,304
Aug 8, 2024	0.40	0.40	0.37	0.38	0.38	0.42%	121,896
Aug 7, 2024	0.38	0.40	0.38	0.38	0.38	-2.33%	9,819
Aug 6, 2024	0.39	0.41	0.36	0.39	0.39	0.80%	97,252
Aug 5, 2024	0.39	0.39	0.36	0.39	0.39	-3.30%	141,068
Aug 2, 2024	0.41	0.44	0.39	0.40	0.40	-4.76%	84,981
Aug 1, 2024	0.43	0.43	0.39	0.42	0.42	-2.28%	179,166
Jul 31, 2024	0.44	0.45	0.42	0.43	0.43	-0.58%	92,537
Jul 30, 2024	0.41	0.47	0.39	0.43	0.43	7.72%	232,094

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.