Golden Minerals Company (TSX:AUMN)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0100 (4.00%)
May 2, 2025, 11:18 AM EDT
Golden Minerals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 502 |
| May 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 2,318 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.39% | 1,311 |
| Apr 29, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 2.22% | 27,604 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 1,932 |
| Apr 25, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 13,700 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.27% | 6,500 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 2,100 |
| Apr 22, 2025 | 0.22 | 0.28 | 0.21 | 0.23 | 0.23 | -2.17% | 64,603 |
| Apr 21, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 9.52% | 10,300 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -4.55% | 31,600 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 4,711 |
| Apr 15, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 5,100 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -10.42% | 28,500 |
| Apr 11, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 13,500 |
| Apr 10, 2025 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | 10.42% | 64,900 |
| Apr 9, 2025 | 0.22 | 0.28 | 0.20 | 0.24 | 0.24 | 14.29% | 28,300 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,500 |
| Apr 7, 2025 | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | -8.33% | 71,120 |
| Apr 4, 2025 | 0.29 | 0.32 | 0.24 | 0.24 | 0.24 | -15.79% | 39,800 |
| Apr 3, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 7,019 |
| Apr 2, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 1.75% | 5,506 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 13,607 |
| Mar 31, 2025 | 0.28 | 0.33 | 0.28 | 0.30 | 0.30 | 13.46% | 31,720 |
| Mar 28, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 41,900 |
| Mar 27, 2025 | 0.32 | 0.36 | 0.26 | 0.27 | 0.27 | -14.29% | 138,510 |
| Mar 26, 2025 | 0.40 | 0.42 | 0.27 | 0.32 | 0.32 | -20.25% | 108,700 |
| Mar 25, 2025 | 0.35 | 0.40 | 0.33 | 0.40 | 0.40 | 6.76% | 86,306 |
| Mar 24, 2025 | 0.41 | 0.41 | 0.34 | 0.37 | 0.37 | -7.50% | 65,836 |
| Mar 21, 2025 | 0.54 | 0.54 | 0.31 | 0.40 | 0.40 | -20.00% | 238,800 |
| Mar 20, 2025 | 0.51 | 0.72 | 0.43 | 0.50 | 0.50 | - | 489,700 |
| Mar 19, 2025 | 0.40 | 0.52 | 0.39 | 0.50 | 0.50 | 28.21% | 125,600 |
| Mar 18, 2025 | 0.33 | 0.47 | 0.33 | 0.39 | 0.39 | 21.88% | 133,026 |
| Mar 17, 2025 | 0.35 | 0.36 | 0.29 | 0.32 | 0.32 | 20.75% | 155,700 |
| Mar 14, 2025 | 0.22 | 0.33 | 0.20 | 0.27 | 0.27 | 32.50% | 117,400 |
| Mar 13, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 42,800 |
| Mar 12, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.00% | 45,400 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | 34.62% | 3,323 |
| Mar 10, 2025 | 0.17 | 0.21 | 0.13 | 0.13 | 0.13 | -21.21% | 258,624 |
| Mar 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 18,100 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 5,500 |
| Mar 5, 2025 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 15.38% | 198,214 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | - |
| Mar 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 4,414 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 3,905 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,500 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 800 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 18,800 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 43,304 |