Advertisement
U.S. markets closed

Golden Minerals Company (AUMN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
0.5500+0.1150 (+26.44%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.44000.61000.44000.55000.5500136,900
Mar 27, 20240.41000.44000.41000.44000.44007,100
Mar 26, 20240.42000.43000.41000.42000.42008,200
Mar 25, 20240.42000.43000.41000.41000.410010,900
Mar 22, 20240.40000.40000.39000.39000.39007,800
Mar 21, 20240.40000.45000.40000.40000.400030,900
Mar 20, 20240.36000.39000.36000.38000.38008,900
Mar 19, 20240.39000.40000.34000.35000.350077,700
Mar 18, 20240.44000.47000.41000.41000.410015,800
Mar 15, 20240.45000.45000.43000.43000.430020,700
Mar 14, 20240.47000.49000.44000.44000.440040,600
Mar 13, 20240.49000.50000.48000.48000.480014,100
Mar 12, 20240.53000.53000.48000.50000.500023,200
Mar 11, 20240.54000.55000.54000.54000.54004,800
Mar 08, 20240.53000.54000.53000.54000.54009,300
Mar 07, 20240.53000.53000.51000.52000.52001,900
Mar 06, 20240.53000.53000.51000.51000.51001,200
Mar 05, 20240.53000.53000.50000.52000.520012,700
Mar 04, 20240.53000.54000.52000.54000.54009,400
Mar 01, 20240.46000.52000.42000.52000.520069,600
Feb 29, 20240.68000.69000.37000.42000.4200229,900
Feb 28, 20240.72000.72000.71000.72000.72004,200
Feb 27, 20240.69000.72000.69000.71000.710013,600
Feb 26, 20240.70000.70000.68000.69000.69006,200
Feb 23, 20240.68000.68000.67000.68000.68001,800
Feb 22, 20240.70000.70000.67000.67000.67003,300
Feb 21, 20240.68000.68000.68000.68000.6800-
Feb 20, 20240.71000.71000.67000.68000.680024,400
Feb 16, 20240.71000.73000.66000.71000.710027,400
Feb 15, 20240.65000.70000.65000.70000.700016,800
Feb 14, 20240.63000.65000.63000.65000.65002,800
Feb 13, 20240.62000.62000.62000.62000.62003,800
Feb 12, 20240.66000.66000.61000.63000.630012,200
Feb 09, 20240.63000.64000.63000.64000.64005,000
Feb 08, 20240.60000.63000.59000.62000.62005,100
Feb 07, 20240.61000.61000.59000.59000.59003,600
Feb 06, 20240.59000.59000.59000.59000.5900-
Feb 05, 20240.59000.59000.59000.59000.5900400
Feb 02, 20240.59000.60000.58000.59000.59007,600
Feb 01, 20240.60000.60000.60000.60000.60001,100
Jan 31, 20240.61000.61000.59000.59000.59007,100
Jan 30, 20240.60000.64000.60000.61000.61006,400
Jan 29, 20240.63000.63000.58000.59000.590010,900
Jan 26, 20240.60000.60000.57000.58000.58009,000
Jan 25, 20240.59000.62000.59000.61000.61005,300
Jan 24, 20240.59000.61000.59000.61000.61003,600
Jan 23, 20240.60000.61000.57000.60000.600018,800
Jan 22, 20240.60000.61000.60000.61000.61001,000
Jan 19, 20240.59000.60000.58000.60000.60004,700
Jan 18, 20240.57000.58000.57000.58000.58005,200
Jan 17, 20240.58000.59000.55000.56000.560045,600
Jan 16, 20240.65000.65000.57000.58000.580054,500
Jan 15, 20240.63000.63000.63000.63000.6300-
Jan 12, 20240.67000.67000.60000.63000.630021,200
Jan 11, 20240.65000.65000.64000.64000.64004,600
Jan 10, 20240.67000.67000.64000.64000.640011,200
Jan 09, 20240.68000.69000.68000.68000.68003,600
Jan 08, 20240.68000.68000.66000.66000.660018,200
Jan 05, 20240.69000.70000.68000.68000.68003,500
Jan 04, 20240.70000.70000.70000.70000.70001,000
Jan 03, 20240.70000.70000.70000.70000.7000900
Jan 02, 20240.68000.70000.68000.69000.69002,100
Dec 29, 20230.70000.70000.68000.68000.680015,900
Dec 28, 20230.70000.70000.70000.70000.700010,500
Dec 27, 20230.65000.71000.65000.71000.710034,700
Dec 22, 20230.68000.70000.66000.68000.680014,500
Dec 21, 20230.67000.67000.67000.67000.67001,000
Dec 20, 20230.70000.70000.68000.68000.68001,600
Dec 19, 20230.66000.68000.66000.68000.68004,600
Dec 18, 20230.67000.67000.66000.66000.66006,400
Dec 15, 20230.69000.69000.68000.68000.68002,700
Dec 14, 20230.71000.71000.67000.68000.68005,100
Dec 13, 20230.69000.72000.67000.71000.710010,000
Dec 12, 20230.67000.68000.65000.68000.680010,700
Dec 11, 20230.68000.68000.66000.67000.67005,200
Dec 08, 20230.69000.69000.68000.68000.68002,400
Dec 07, 20230.67000.67000.66000.67000.67007,900
Dec 06, 20230.70000.71000.65000.68000.680033,900
Dec 05, 20230.77000.77000.69000.71000.710065,600
Dec 04, 20230.81000.81000.77000.77000.770028,400
Dec 01, 20230.77000.80000.76000.76000.760017,700
Nov 30, 20230.78000.78000.75000.76000.76008,400
Nov 29, 20230.84000.84000.76000.80000.800027,500
Nov 28, 20230.72000.81000.71000.80000.800064,800
Nov 27, 20230.71000.72000.71000.72000.72003,800
Nov 24, 20230.69000.71000.69000.71000.71002,600
Nov 23, 20230.69000.69000.69000.69000.6900500
Nov 22, 20230.72000.72000.68000.68000.68006,500
Nov 21, 20230.68000.73000.68000.71000.710030,700
Nov 20, 20230.67000.70000.67000.67000.67005,200
Nov 17, 20230.67000.68000.66000.66000.66004,100
Nov 16, 20230.67000.67000.65000.66000.660010,100
Nov 15, 20230.68000.70000.61000.68000.680050,400
Nov 14, 20230.70000.71000.68000.68000.680012,600
Nov 13, 20230.68000.70000.67000.68000.680021,800
Nov 10, 20230.64000.71000.64000.67000.670060,600
Nov 09, 20230.64000.68000.62000.64000.640034,200
Nov 08, 20230.67000.70000.60000.60000.600062,400
Nov 07, 20230.71000.71000.60000.66000.6600110,700
Nov 06, 20230.82000.82000.65000.69000.6900287,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...