Golden Minerals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.43	0.43	0.39	0.41	-	-	7,507
Feb 10, 2026	0.41	0.43	0.41	0.41	0.41	-	21,501
Feb 9, 2026	0.38	0.41	0.36	0.41	0.41	13.89%	12,293
Feb 6, 2026	0.35	0.40	0.35	0.36	0.36	1.41%	16,688
Feb 5, 2026	0.38	0.38	0.33	0.36	0.36	-2.74%	28,600
Feb 4, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	14,465
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	8,836
Feb 2, 2026	0.38	0.38	0.36	0.38	0.38	4.17%	19,079
Jan 30, 2026	0.45	0.46	0.35	0.36	0.36	-17.24%	98,708
Jan 29, 2026	0.45	0.47	0.42	0.44	0.44	-3.33%	28,399
Jan 28, 2026	0.45	0.48	0.41	0.45	0.45	2.27%	15,503
Jan 27, 2026	0.47	0.47	0.44	0.44	0.44	-2.22%	5,608
Jan 26, 2026	0.46	0.47	0.44	0.45	0.45	2.27%	55,135
Jan 23, 2026	0.43	0.44	0.40	0.44	0.44	6.02%	31,875
Jan 22, 2026	0.42	0.42	0.39	0.42	0.42	-1.19%	10,834
Jan 21, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	19,682
Jan 20, 2026	0.39	0.46	0.36	0.41	0.41	6.49%	63,330
Jan 19, 2026	0.36	0.40	0.36	0.39	0.39	6.94%	21,103
Jan 16, 2026	0.38	0.38	0.36	0.36	0.36	1.41%	7,290
Jan 15, 2026	0.39	0.39	0.35	0.36	0.36	1.43%	11,796
Jan 14, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	20,524
Jan 13, 2026	0.40	0.40	0.34	0.36	0.36	-5.26%	36,366
Jan 12, 2026	0.42	0.42	0.34	0.38	0.38	-10.59%	96,145
Jan 9, 2026	0.43	0.44	0.43	0.43	0.43	-5.56%	5,000
Jan 8, 2026	0.43	0.45	0.41	0.45	0.45	3.45%	22,954
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	3.57%	1,026
Jan 6, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	3,025
Jan 5, 2026	0.43	0.45	0.43	0.43	0.43	-1.16%	8,003
Jan 2, 2026	0.45	0.45	0.43	0.43	0.43	2.38%	10,401
Dec 31, 2025	0.42	0.42	0.39	0.42	0.42	1.20%	8,140
Dec 30, 2025	0.40	0.43	0.39	0.42	0.42	1.22%	22,813
Dec 29, 2025	0.32	0.44	0.32	0.41	0.41	1.23%	35,445
Dec 24, 2025	0.42	0.44	0.41	0.41	0.41	-1.22%	16,119
Dec 23, 2025	0.44	0.49	0.40	0.41	0.41	-5.75%	48,914
Dec 22, 2025	0.44	0.45	0.43	0.44	0.44	-2.25%	13,480
Dec 19, 2025	0.44	0.49	0.43	0.45	0.45	-1.11%	4,035
Dec 18, 2025	0.44	0.45	0.44	0.45	0.45	-	11,972
Dec 17, 2025	0.45	0.46	0.45	0.45	0.45	-	7,020
Dec 16, 2025	0.45	0.49	0.43	0.45	0.45	-	34,572
Dec 15, 2025	0.49	0.49	0.45	0.45	0.45	-4.26%	19,827
Dec 12, 2025	0.48	0.50	0.46	0.47	0.47	-2.08%	30,150
Dec 11, 2025	0.52	0.52	0.45	0.48	0.48	-4.00%	38,994
Dec 10, 2025	0.50	0.50	0.42	0.50	0.50	-	39,822
Dec 9, 2025	0.49	0.58	0.43	0.50	0.50	4.17%	119,301
Dec 8, 2025	0.48	0.49	0.47	0.48	0.48	-2.04%	20,700
Dec 5, 2025	0.52	0.52	0.45	0.49	0.49	-5.77%	20,714
Dec 4, 2025	0.51	0.53	0.50	0.52	0.52	-7.14%	19,556
Dec 3, 2025	0.58	0.58	0.52	0.56	0.56	-6.67%	26,354
Dec 2, 2025	0.58	0.63	0.51	0.60	0.60	5.26%	73,528
Dec 1, 2025	0.59	0.61	0.52	0.57	0.57	1.79%	100,204