AUMN - Golden Minerals Company

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20170.460.450.450.450.452,237
Oct 17, 20170.460.460.450.450.4576,700
Oct 16, 20170.470.470.450.450.4563,100
Oct 13, 20170.460.470.460.470.47116,100
Oct 12, 20170.460.470.450.450.45127,800
Oct 11, 20170.460.470.460.460.46189,900
Oct 10, 20170.460.480.460.470.4792,200
Oct 09, 20170.490.490.460.470.4754,300
Oct 06, 20170.470.470.460.470.47143,400
Oct 05, 20170.470.480.470.470.4765,600
Oct 04, 20170.480.480.470.480.48127,500
Oct 03, 20170.480.490.470.470.47108,100
Oct 02, 20170.480.500.480.480.48167,900
Sep 29, 20170.500.500.480.480.4884,800
Sep 28, 20170.490.500.480.480.4853,600
Sep 27, 20170.500.500.490.490.4988,400
Sep 26, 20170.490.500.490.490.4969,000
Sep 25, 20170.490.510.490.490.49160,100
Sep 22, 20170.490.490.480.480.4878,700
Sep 21, 20170.510.510.480.480.48136,200
Sep 20, 20170.490.500.490.490.49169,700
Sep 19, 20170.530.530.480.500.50420,400
Sep 18, 20170.500.530.500.500.50143,300
Sep 15, 20170.590.590.500.500.502,208,900
Sep 14, 20170.570.580.560.560.5687,500
Sep 13, 20170.560.580.560.560.5686,200
Sep 12, 20170.560.590.560.570.5747,100
Sep 11, 20170.570.610.560.570.5750,300
Sep 08, 20170.600.620.560.580.58161,000
Sep 07, 20170.630.640.570.600.60275,100
Sep 06, 20170.550.640.550.630.63523,400
Sep 05, 20170.590.590.560.560.56121,300
Sep 01, 20170.560.580.550.560.56121,800
Aug 31, 20170.550.570.530.540.54260,200
Aug 30, 20170.550.550.510.520.52319,200
Aug 29, 20170.550.590.530.550.55542,800
Aug 28, 20170.530.550.510.520.52158,800
Aug 25, 20170.510.530.500.510.5148,700
Aug 24, 20170.500.520.500.510.5136,800
Aug 23, 20170.500.510.490.500.50134,100
Aug 22, 20170.510.520.500.500.5096,400
Aug 21, 20170.520.530.510.510.5196,200
Aug 18, 20170.540.560.520.530.53154,900
Aug 17, 20170.540.550.540.540.5445,600
Aug 16, 20170.540.540.510.540.5480,100
Aug 15, 20170.530.540.510.510.5131,000
Aug 14, 20170.500.560.500.540.54191,000
Aug 11, 20170.550.550.510.520.5250,300
Aug 10, 20170.510.540.500.520.52168,500
Aug 09, 20170.510.520.510.510.5158,300
Aug 08, 20170.500.520.500.500.5076,900
Aug 07, 20170.520.530.500.520.52138,400
Aug 04, 20170.540.550.520.530.53243,000
Aug 03, 20170.550.550.530.550.5529,200
Aug 02, 20170.550.550.530.530.5315,500
Aug 01, 20170.570.570.540.540.5482,000
Jul 31, 20170.560.580.560.570.5785,200
Jul 28, 20170.560.560.540.560.5642,300
Jul 27, 20170.560.570.540.550.5573,800
Jul 26, 20170.540.550.530.550.55108,600
Jul 25, 20170.540.560.540.540.54107,800
Jul 24, 20170.570.570.540.540.5489,000
Jul 21, 20170.570.580.570.570.5737,500
Jul 20, 20170.560.590.550.570.57184,500
Jul 19, 20170.560.590.560.560.56111,900
Jul 18, 20170.570.580.560.560.56100,400
Jul 17, 20170.550.580.550.570.5783,500
Jul 14, 20170.540.570.540.550.5573,200
Jul 13, 20170.560.560.540.540.5456,300
Jul 12, 20170.540.570.540.570.5771,500
Jul 11, 20170.530.560.520.540.54122,400
Jul 10, 20170.500.530.500.520.5295,200
Jul 07, 20170.530.530.510.520.52103,800
Jul 06, 20170.530.540.530.530.5351,000
Jul 05, 20170.530.560.530.530.5343,100
Jul 03, 20170.550.560.540.540.5469,400
Jun 30, 20170.560.570.550.560.5639,100
Jun 29, 20170.550.570.540.560.5654,400
Jun 28, 20170.570.570.550.560.5616,000
Jun 27, 20170.540.570.530.560.5681,300
Jun 26, 20170.570.580.560.560.5679,400
Jun 23, 20170.550.580.540.580.5885,900
Jun 22, 20170.560.570.540.540.54115,000
Jun 21, 20170.560.570.550.570.5767,500
Jun 20, 20170.580.580.550.560.56123,200
Jun 19, 20170.620.640.570.590.59165,800
Jun 16, 20170.630.680.610.610.611,001,900
Jun 15, 20170.590.640.580.640.64679,900
Jun 14, 20170.590.610.590.590.59214,000
Jun 13, 20170.540.590.540.590.59165,900
Jun 12, 20170.560.580.540.570.57135,700
Jun 09, 20170.570.570.530.540.5444,100
Jun 08, 20170.550.570.550.570.5763,600
Jun 07, 20170.570.590.560.560.5680,300
Jun 06, 20170.540.580.540.570.57128,600
Jun 05, 20170.580.580.530.550.5543,000
Jun 02, 20170.570.590.540.560.5695,600
Jun 01, 20170.610.610.560.560.56155,300
May 31, 20170.560.600.520.600.60732,300
May 30, 20170.550.560.530.560.56153,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...