Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Golden Minerals Company (NY: AUMN ) 0.3361 +0.0061 (+1.85%) Streaming Delayed Price Updated: 2:00 PM EDT, Oct 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 0.3412 0.3571 0.3201 0.3310 246,724 -0.00(-1.14%) Oct 17, 2024 0.2800 0.3534 0.2704 0.3348 1,033,750 +0.06(+21.39%) Oct 16, 2024 0.2600 0.2768 0.2580 0.2758 72,023 +0.02(+9.23%) Oct 15, 2024 0.2750 0.2750 0.2524 0.2525 102,596 -0.02(-6.52%) Oct 14, 2024 0.2700 0.2793 0.2600 0.2701 139,431 +0.00(+1.69%) Oct 11, 2024 0.2600 0.2793 0.2580 0.2656 28,774 -0.00(-1.63%) Oct 10, 2024 0.2749 0.2749 0.2581 0.2700 67,849 -0.00(-1.78%) Oct 09, 2024 0.2545 0.2749 0.2505 0.2749 65,543 +0.02(+8.02%) Oct 08, 2024 0.2691 0.2748 0.2500 0.2545 136,055 -0.01(-5.43%) Oct 07, 2024 0.2750 0.2880 0.2656 0.2691 119,387 -0.02(-6.47%) Oct 04, 2024 0.2900 0.2900 0.2700 0.2877 100,845 +0.00(+0.35%) Oct 03, 2024 0.2797 0.3000 0.2750 0.2867 242,277 +0.01(+1.92%) Oct 02, 2024 0.2711 0.2950 0.2711 0.2813 158,256 +0.01(+4.07%) Oct 01, 2024 0.2700 0.2835 0.2616 0.2703 160,797 +0.00(+0.11%) Sep 30, 2024 0.2890 0.2941 0.2632 0.2700 221,844 -0.02(-6.67%) Sep 27, 2024 0.2800 0.4300 0.2700 0.2893 1,524,416 +0.01(+4.44%) Sep 26, 2024 0.2700 0.2904 0.2671 0.2770 269,537 +0.01(+4.53%) Sep 25, 2024 0.2490 0.2727 0.2400 0.2650 528,103 +0.03(+11.34%) Sep 24, 2024 0.2401 0.2500 0.2351 0.2380 135,765 +0.00(+1.28%) Sep 23, 2024 0.2589 0.2589 0.2350 0.2350 82,784 -0.02(-6.00%) Sep 20, 2024 0.2301 0.2500 0.2125 0.2500 155,135 +0.02(+8.65%) Sep 19, 2024 0.2300 0.2355 0.2210 0.2301 192,145 +0.00(+0.04%) Sep 18, 2024 0.2315 0.2441 0.2300 0.2300 605,649 -0.00(-0.61%) Sep 17, 2024 0.2328 0.2486 0.2313 0.2314 180,014 -0.01(-3.58%) Sep 16, 2024 0.2750 0.2750 0.2349 0.2400 458,703 -0.02(-8.64%) Sep 13, 2024 0.3000 0.3000 0.2614 0.2627 597,792 -0.01(-2.70%) Sep 12, 2024 0.2726 0.2836 0.2670 0.2700 225,453 +0.00(+0.04%) Sep 11, 2024 0.2810 0.2899 0.2629 0.2699 108,723 +0.00(+1.05%) Sep 10, 2024 0.2700 0.2762 0.2597 0.2671 173,287 -0.00(-0.34%) Sep 09, 2024 0.2700 0.2797 0.2621 0.2680 115,438 -0.00(-0.70%) Sep 06, 2024 0.2980 0.2980 0.2650 0.2699 263,985 -0.03(-9.73%) Sep 05, 2024 0.3140 0.3256 0.2850 0.2990 149,268 -0.02(-5.92%) Sep 04, 2024 0.3120 0.3200 0.3009 0.3178 58,349 +0.01(+3.05%) Sep 03, 2024 0.3000 0.3252 0.3000 0.3084 93,775 -0.01(-3.32%) Aug 30, 2024 0.3200 0.3210 0.3061 0.3190 39,599 +0.00(+1.24%) Aug 29, 2024 0.3100 0.3151 0.3010 0.3151 85,802 +0.01(+1.94%) Aug 28, 2024 0.3300 0.3300 0.3027 0.3091 56,481 -0.02(-6.33%) Aug 27, 2024 0.3200 0.3399 0.3000 0.3300 73,896 -0.00(-0.03%) Aug 26, 2024 0.3400 0.3470 0.3272 0.3301 58,558 -0.00(-0.39%) Aug 23, 2024 0.3550 0.3550 0.3284 0.3314 74,055 +0.00(+0.42%) Aug 22, 2024 0.3500 0.3599 0.3200 0.3300 175,518 -0.02(-4.40%) Aug 21, 2024 0.3500 0.3590 0.3351 0.3452 79,772 -0.01(-1.43%) Aug 20, 2024 0.3600 0.3600 0.3400 0.3502 90,757 +0.00(+0.06%) Aug 19, 2024 0.3450 0.3600 0.3390 0.3500 106,977 +0.01(+1.45%) Aug 16, 2024 0.3600 0.3600 0.3411 0.3450 78,825 -0.01(-1.43%) Aug 15, 2024 0.3700 0.3878 0.3391 0.3500 307,441 -0.03(-7.24%) Aug 14, 2024 0.3887 0.4017 0.3709 0.3773 90,909 -0.01(-3.26%) Aug 13, 2024 0.3831 0.4000 0.3820 0.3900 43,243 +0.01(+2.07%) Aug 12, 2024 0.3980 0.3999 0.3805 0.3821 30,246 -0.02(-4.48%) Aug 09, 2024 0.3990 0.4099 0.3818 0.4000 153,304 +0.02(+4.60%) Aug 08, 2024 0.3969 0.4031 0.3710 0.3824 121,876 +0.00(+0.42%) Aug 07, 2024 0.3810 0.3999 0.3801 0.3808 9,802 -0.01(-2.33%) Aug 06, 2024 0.3900 0.4052 0.3600 0.3899 97,252 +0.00(+0.80%) Aug 05, 2024 0.3900 0.3908 0.3605 0.3868 141,068 -0.01(-3.30%) Aug 02, 2024 0.4100 0.4410 0.3907 0.4000 84,981 -0.02(-4.76%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.