Golden Minerals Company Historical Stock Prices

AUMN 
$1.28
*  
0.09
6.57%
Get AUMN Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading AUMN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.35  1.38  1.23  1.28 533,257
07/22/2014 1.38 1.38 1.23 1.28 533,257
07/21/2014 1.35 1.3801 1.32 1.37 330,121
07/18/2014 1.31 1.43 1.31 1.33 767,179
07/17/2014 1.3 1.45 1.25 1.31 993,300
07/16/2014 1.22 1.37 1.22 1.25 582,782
07/15/2014 1.23 1.31 1.22 1.22 258,275
07/14/2014 1.15 1.3699 1.05 1.28 745,722
07/11/2014 1.26 1.35 1.15 1.3 652,157
07/10/2014 1.37 1.59 1.14 1.2 3,108,338
07/09/2014 1.09 1.35 1.089 1.33 1,072,105
07/08/2014 1.1 1.1 1.01 1.04 216,816
07/07/2014 1.1 1.1 1.03 1.05 286,715
07/03/2014 1.11 1.13 1.1 1.1 88,168
07/02/2014 1.16 1.17 1.09 1.14 249,525
07/01/2014 1.15 1.2 1.08 1.11 326,703
06/30/2014 1.02 1.24 0.9769 1.15 815,903
06/27/2014 1.07 1.12 1.03 1.03 372,571
06/26/2014 1.15 1.16 1.08 1.09 203,841
06/25/2014 1.12 1.18 1.07 1.126 242,579
06/24/2014 1.25 1.29 1.1 1.15 534,589
06/23/2014 1.21 1.3 1.1699 1.21 408,770
06/20/2014 1.35 1.3899 1.06 1.27 1,647,308
06/19/2014 1.03 1.576 1.02 1.3 3,007,317
06/18/2014 0.78 1.0012 0.72 0.9401 1,391,888
06/17/2014 0.671 0.71 0.6655 0.7099 103,975
06/16/2014 0.68 0.7097 0.65 0.684 174,702
06/13/2014 0.6901 0.6901 0.6388 0.67 169,823
06/12/2014 0.671 0.7 0.6681 0.69 247,900
06/11/2014 0.65 0.6777 0.5946 0.668 232,123
06/10/2014 0.55 0.5913 0.55 0.58 136,534
06/09/2014 0.5312 0.5479 0.53 0.5465 59,555
06/06/2014 0.5 0.5282 0.5 0.521 90,550
06/05/2014 0.54 0.54 0.5 0.5001 130,843
06/04/2014 0.5251 0.56 0.51 0.52 189,676
06/03/2014 0.5402 0.5587 0.5225 0.5401 89,972
06/02/2014 0.61 0.6237 0.5126 0.53 204,199
05/30/2014 0.5617 0.5907 0.5569 0.5907 86,176
05/29/2014 0.5615 0.592 0.5507 0.5569 58,723
05/28/2014 0.56 0.5839 0.5555 0.56 46,595
05/27/2014 0.57 0.59 0.56 0.57 114,841
05/23/2014 0.58 0.6053 0.5721 0.5721 40,781
05/22/2014 0.59 0.5921 0.5733 0.58 28,460
05/21/2014 0.6018 0.6032 0.57 0.5711 82,842
05/20/2014 0.64 0.64 0.5929 0.5929 225,057
05/19/2014 0.68 0.6829 0.6438 0.6564 51,099
05/16/2014 0.68 0.6829 0.6438 0.6564 74,786
05/15/2014 0.6903 0.6903 0.66 0.67 73,560
05/14/2014 0.6566 0.7 0.6566 0.6949 185,644
05/13/2014 0.6414 0.6599 0.64 0.65 101,480
05/12/2014 0.6536 0.66 0.6405 0.6477 59,524
05/09/2014 0.66 0.6964 0.6407 0.66 48,029
05/08/2014 0.6574 0.68 0.6532 0.66 59,611
05/07/2014 0.6995 0.6995 0.64 0.64 61,061
05/06/2014 0.6315 0.6699 0.6315 0.64 88,863
05/05/2014 0.66 0.6856 0.63 0.6301 143,278
05/02/2014 0.74 0.74 0.645 0.645 205,974
05/01/2014 0.6823 0.73 0.6823 0.73 95,377
04/30/2014 0.69 0.7445 0.68 0.7 123,784
04/29/2014 0.74 0.74 0.68 0.705 257,071
04/28/2014 0.75 0.7627 0.7079 0.74 77,627
04/25/2014 0.7538 0.779 0.75 0.77 53,407
04/24/2014 0.74 0.7673 0.721 0.7538 115,630
04/23/2014 0.7126 0.75 0.7126 0.7401 85,666
04/22/2014 0.72 0.75 0.68 0.7095 125,105
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?