Golden Minerals Company (AUMN)
OTCMKTS · Delayed Price · Currency is USD
0.1979
+0.011375 (6.10%)
At close: May 29, 2026
Golden Minerals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.14 | 0.20 | 0.14 | 0.19 | 0.19 | -0.60% | 49,051 |
| May 27, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 4.25% | 15,688 |
| May 26, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.94% | 11,471 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 13.27% | 4,181 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.07% | 23,703 |
| May 20, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -4.54% | 24,206 |
| May 19, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -1.47% | 22,431 |
| May 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.98% | 13,106 |
| May 15, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -7.27% | 39,380 |
| May 14, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -6.41% | 29,895 |
| May 13, 2026 | 0.18 | 0.21 | 0.16 | 0.18 | 0.18 | -7.91% | 20,826 |
| May 12, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 5.48% | 13,141 |
| May 11, 2026 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | -5.47% | 10,264 |
| May 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.55% | 3,492 |
| May 7, 2026 | 0.16 | 0.22 | 0.16 | 0.18 | 0.18 | -4.26% | 36,206 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.61% | 3,832 |
| May 5, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 1.98% | 8,012 |
| May 4, 2026 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | -1.67% | 25,637 |
| May 1, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -14.57% | 102,624 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.96% | 14,224 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.13% | 1,743 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.97% | 72,510 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.53% | 40,059 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 5.62% | 8,973 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.54% | 3,873 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.33% | 190 |
| Apr 21, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -1.22% | 11,532 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.08% | 15,333 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.63% | 32,948 |
| Apr 16, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | 1.66% | 29,212 |
| Apr 15, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -3.57% | 12,078 |
| Apr 14, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.17% | 26,129 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.37% | 18,503 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.57% | 14,650 |
| Apr 9, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.95% | 13,034 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.45% | 18,131 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 1.53% | 28,639 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.50% | 3,984 |
| Apr 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.14% | 4,298 |
| Apr 1, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 2.09% | 27,733 |
| Mar 31, 2026 | 0.16 | 0.23 | 0.16 | 0.21 | 0.21 | 3.10% | 16,320 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.62% | 18,522 |
| Mar 27, 2026 | 0.22 | 0.25 | 0.18 | 0.20 | 0.20 | -8.50% | 75,891 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 3.00% | 23,101 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.54% | 24,446 |
| Mar 24, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | 0.05% | 14,316 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -4.35% | 83,273 |
| Mar 20, 2026 | 0.27 | 0.29 | 0.23 | 0.23 | 0.23 | -14.81% | 61,444 |
| Mar 19, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -0.63% | 17,673 |
| Mar 18, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.96% | 26,762 |