Golden Minerals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.45	0.50	0.45	0.49	0.49	8.89%	40,000
Sep 4, 2025	0.41	0.50	0.40	0.45	0.45	11.11%	40,831
Sep 3, 2025	0.36	0.51	0.36	0.41	0.41	17.39%	110,645
Sep 2, 2025	0.36	0.36	0.35	0.35	0.35	1.47%	9,300
Aug 29, 2025	0.33	0.34	0.33	0.34	0.34	9.68%	8,500
Aug 28, 2025	0.37	0.37	0.31	0.31	0.31	-11.43%	19,500
Aug 27, 2025	0.32	0.35	0.32	0.35	0.35	11.11%	40,100
Aug 26, 2025	0.31	0.33	0.29	0.32	0.32	-3.08%	9,621
Aug 25, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,025
Aug 22, 2025	0.30	0.33	0.30	0.33	0.33	11.86%	7,000
Aug 21, 2025	0.31	0.31	0.29	0.30	0.30	-6.35%	9,000
Aug 20, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	1,024
Aug 19, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	2,000
Aug 18, 2025	0.30	0.31	0.30	0.31	0.31	-	3,200
Aug 15, 2025	0.31	0.31	0.31	0.31	0.31	6.90%	2,000
Aug 14, 2025	0.31	0.32	0.29	0.29	0.29	-3.33%	38,510
Aug 13, 2025	0.34	0.34	0.30	0.30	0.30	-4.76%	24,100
Aug 12, 2025	0.39	0.39	0.32	0.32	0.32	1.61%	57,929
Aug 11, 2025	0.31	0.33	0.31	0.31	0.31	-8.82%	7,322
Aug 8, 2025	0.33	0.34	0.33	0.34	0.34	-5.56%	2,540
Aug 7, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	40,004
Aug 6, 2025	0.31	0.36	0.31	0.36	0.36	1.43%	6,800
Aug 5, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	1,700
Aug 1, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	9,700
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	40,338
Jul 30, 2025	0.33	0.40	0.33	0.35	0.35	4.48%	36,727
Jul 29, 2025	0.35	0.35	0.33	0.34	0.34	3.08%	18,600
Jul 28, 2025	0.36	0.36	0.33	0.33	0.33	-13.33%	5,100
Jul 25, 2025	0.36	0.39	0.35	0.38	0.38	1.35%	26,600
Jul 24, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	11,300
Jul 23, 2025	0.34	0.35	0.34	0.35	0.35	-	2,300
Jul 22, 2025	0.35	0.36	0.32	0.35	0.35	-5.48%	6,400
Jul 21, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	52,600
Jul 18, 2025	0.35	0.37	0.35	0.35	0.35	2.94%	23,229
Jul 17, 2025	0.36	0.36	0.32	0.34	0.34	3.03%	37,939
Jul 16, 2025	0.34	0.38	0.33	0.33	0.33	-5.71%	52,208
Jul 15, 2025	0.35	0.39	0.35	0.35	0.35	4.48%	74,300
Jul 14, 2025	0.31	0.35	0.30	0.34	0.34	17.54%	42,900
Jul 11, 2025	0.28	0.33	0.25	0.29	0.29	1.79%	47,900
Jul 10, 2025	0.26	0.29	0.26	0.28	0.28	9.80%	12,600
Jul 9, 2025	0.24	0.27	0.24	0.26	0.26	-1.92%	5,910
Jul 8, 2025	0.25	0.26	0.25	0.26	0.26	4.00%	2,500
Jul 7, 2025	0.24	0.25	0.24	0.25	0.25	4.17%	7,100
Jul 4, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Jul 3, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	10,500
Jul 2, 2025	0.23	0.25	0.23	0.25	0.25	-	5,310
Jun 30, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Jun 27, 2025	0.23	0.25	0.23	0.25	0.25	4.17%	7,900
Jun 26, 2025	0.25	0.25	0.24	0.24	0.24	-5.88%	9,529
Jun 25, 2025	0.26	0.26	0.26	0.26	0.26	10.87%	1,510