AUMN

Golden Minerals Historical Data

AUMN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 0.7197 0.0083 1.17% 0.739 0.74 0.7031 901,112
Apr 15 2021 0.7114 0.0492 7.43% 0.6753 0.725 0.67 1,389,006
Apr 14 2021 0.6622 -0.0191 -2.8% 0.69 0.69 0.65 551,782
Apr 13 2021 0.6813 -0.0049 -0.71% 0.6905 0.6905 0.67 614,391
Apr 12 2021 0.6862 -0.0244 -3.43% 0.70 0.71 0.68 606,439
Apr 09 2021 0.7106 -0.0294 -3.97% 0.72 0.7393 0.7101 618,282
Apr 08 2021 0.74 0.0425 6.09% 0.6971 0.746 0.69 775,245
Apr 07 2021 0.6975 -0.0086 -1.22% 0.702 0.707 0.68 381,337
Apr 06 2021 0.7061 0.028 4.13% 0.69 0.71 0.675 979,819
Apr 05 2021 0.6781 -0.0149 -2.15% 0.685 0.70 0.669 628,117
Apr 02 2021 0.693 0.00 +0.00% 0.67 0.703 0.67 0
Apr 01 2021 0.693 0.0337 5.11% 0.67 0.703 0.67 911,460
Mar 31 2021 0.6593 0.0446 7.26% 0.61 0.6665 0.61 791,658
Mar 30 2021 0.6147 -0.0179 -2.83% 0.63 0.63 0.605 1,078,855
Mar 29 2021 0.6326 -0.0378 -5.64% 0.6675 0.6675 0.6257 758,435
Mar 26 2021 0.6704 0.0302 4.72% 0.6407 0.6704 0.635 659,413
Mar 25 2021 0.6402 -0.0378 -5.58% 0.66 0.67 0.6141 1,846,773
Mar 24 2021 0.678 0.0036 0.53% 0.68 0.691 0.6621 865,504
Mar 23 2021 0.6744 -0.071 -9.53% 0.7321 0.7399 0.661 1,364,738
Mar 22 2021 0.7454 -0.0216 -2.82% 0.77 0.77 0.726 843,786
Mar 19 2021 0.767 0.0198 2.65% 0.7472 0.767 0.7151 652,082
Mar 18 2021 0.7472 -0.0157 -2.06% 0.739 0.7574 0.7251 535,448
Mar 17 2021 0.7629 0.0129 1.72% 0.73 0.77 0.705 1,152,543
Mar 16 2021 0.75 -0.003 -0.4% 0.753 0.7599 0.7205 1,014,130
Mar 15 2021 0.753 0.039 5.46% 0.7211 0.7551 0.7153 1,253,643
Mar 12 2021 0.714 0.004 0.56% 0.69 0.7151 0.68 725,759
Mar 11 2021 0.71 0.0126 1.81% 0.6974 0.7161 0.685 1,259,771
Mar 10 2021 0.6974 -0.0073 -1.04% 0.70 0.7099 0.6628 1,307,001
Mar 09 2021 0.7047 0.0347 5.18% 0.6972 0.7099 0.68 1,477,054
Mar 08 2021 0.67 -0.0162 -2.36% 0.6891 0.7035 0.638 2,302,042
Mar 05 2021 0.6862 0.0239 3.61% 0.6625 0.689699 0.6302 1,927,101
Mar 04 2021 0.6623 -0.096 -12.66% 0.74 0.7413 0.6524 3,791,397
Mar 03 2021 0.7583 -0.0417 -5.21% 0.778 0.79 0.75 1,335,120
Mar 02 2021 0.80 0.044 5.82% 0.757 0.80 0.75 1,463,198
Mar 01 2021 0.756 -0.015 -1.95% 0.7881 0.7999 0.75 1,502,598
Feb 26 2021 0.771 -0.0279 -3.49% 0.77 0.7866 0.735 1,720,827
Feb 25 2021 0.7989 -0.0531 -6.23% 0.83 0.8431 0.77 2,510,216
Feb 24 2021 0.852 0.0079 0.94% 0.796 0.8698 0.796 1,809,554
Feb 23 2021 0.8441 0.0053 0.63% 0.7998 0.85 0.72 4,735,039
Feb 22 2021 0.8388 0.0137 1.66% 0.84 0.87 0.8205 5,226,661
Feb 19 2021 0.8251 -0.0049 -0.59% 0.83 0.8382 0.805 2,688,868
Feb 18 2021 0.83 -0.0762 -8.41% 0.92 0.92 0.81 2,961,347
Feb 17 2021 0.9062 -0.0458 -4.81% 0.925 0.925 0.8825 2,572,921
Feb 16 2021 0.952 -0.0043 -0.45% 0.95 0.9543 0.9239 2,655,183
Feb 15 2021 0.9563 0.00 +0.00% 0.9369 0.9698 0.92 0
Feb 12 2021 0.9563 -0.0025 -0.26% 0.9369 0.9698 0.92 2,810,275
Feb 11 2021 0.9588 -0.0142 -1.46% 0.9899 1.01 0.925 7,427,977
Feb 10 2021 0.973 0.0732 8.14% 0.97 0.9889 0.9002 7,592,488
Feb 09 2021 0.8998 0.0358 4.14% 0.875 0.91 0.8692 2,793,738
Feb 08 2021 0.864 -0.01 -1.14% 0.891 0.899 0.8522 3,017,808
Feb 05 2021 0.874 0.054 6.59% 0.83 0.8948 0.820001 2,690,777
Feb 04 2021 0.82 -0.0507 -5.82% 0.85 0.85 0.8013 3,751,061
Feb 03 2021 0.8707 -0.0278 -3.09% 0.90 0.9025 0.83 2,708,196
Feb 02 2021 0.8985 -0.1015 -10.15% 0.9298 0.9298 0.7825 7,614,561
Feb 01 2021 1.00 0.165 19.76% 1.11 1.30 0.9257 21,999,685
Jan 29 2021 0.835 0.1161 16.15% 0.76 0.885 0.76 7,844,181
Jan 28 2021 0.7189 0.0923 14.73% 0.6741 0.72 0.6579 3,457,959
Jan 27 2021 0.6266 -0.0418 -6.25% 0.656 0.66 0.6101 2,331,069
Jan 26 2021 0.6684 0.0064 0.97% 0.6585 0.6776 0.6527 1,122,707
Jan 25 2021 0.662 -0.0213 -3.12% 0.69 0.69 0.6401 1,382,267
Jan 22 2021 0.6833 -0.0218 -3.09% 0.685 0.685 0.6515 982,514
Jan 21 2021 0.7051 0.0058 0.83% 0.701 0.719 0.68024 1,676,370
Jan 20 2021 0.6993 0.0238 3.52% 0.678 0.7099 0.6647 1,093,963
Jan 19 2021 0.6755 0.0308 4.78% 0.66 0.6806 0.64 1,650,035


Your Recent History
AMEX
AUMN
Golden Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.