Golden Minerals Company Historical Stock Prices

AUMN 
$0.3905
*  
0.0045
1.14%
Get AUMN Alerts
*Delayed - data as of May 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.41  0.4181  0.3905  0.3905 26,714
05/28/2015 0.4 0.4181 0.3905 0.3905 26,714
05/27/2015 0.392 0.41 0.392 0.395 16,595
05/26/2015 0.399 0.4098 0.3956 0.4 14,813
05/22/2015 0.3937 0.4153 0.3937 0.41 16,693
05/21/2015 0.4198 0.4199 0.4 0.4001 49,806
05/20/2015 0.4096 0.4199 0.4096 0.41 38,781
05/19/2015 0.42 0.4305 0.3901 0.3901 139,942
05/18/2015 0.44 0.45 0.4249 0.43 76,290
05/15/2015 0.44 0.45 0.4249 0.43 75,509
05/14/2015 0.416 0.44 0.3996 0.4154 138,177
05/13/2015 0.418 0.4295 0.4 0.4 48,828
05/12/2015 0.4051 0.4154 0.4 0.4 79,787
05/11/2015 0.411 0.4371 0.4051 0.4051 35,935
05/08/2015 0.422 0.422 0.411 0.411 24,993
05/07/2015 0.4251 0.4371 0.41 0.41 43,371
05/06/2015 0.444 0.445 0.4208 0.43 25,932
05/05/2015 0.4371 0.4371 0.43 0.43 18,806
05/04/2015 0.44 0.44 0.43 0.4371 25,541
05/01/2015 0.4499 0.45 0.42 0.4371 72,193
04/30/2015 0.4716 0.4716 0.42 0.4371 100,364
04/29/2015 0.4371 0.4898 0.4371 0.46 217,386
04/28/2015 0.4597 0.46 0.4375 0.46 130,173
04/27/2015 0.43 0.455 0.4208 0.44 59,623
04/24/2015 0.4301 0.44 0.43 0.44 41,085
04/23/2015 0.42 0.4371 0.4099 0.4371 65,901
04/22/2015 0.42 0.43 0.4116 0.42 32,607
04/21/2015 0.43 0.43 0.4104 0.42 58,170
04/20/2015 0.454 0.454 0.42 0.425 79,447
04/17/2015 0.44 0.454 0.4208 0.454 48,630
04/16/2015 0.4208 0.454 0.4208 0.4462 58,215
04/15/2015 0.431 0.45 0.43 0.43 44,009
04/14/2015 0.431 0.45 0.431 0.435 23,621
04/13/2015 0.45 0.4694 0.4208 0.44 41,099
04/10/2015 0.46 0.47 0.44 0.445 88,301
04/09/2015 0.46 0.46 0.4394 0.45 28,460
04/08/2015 0.45 0.46 0.4051 0.45 108,681
04/07/2015 0.45 0.45 0.43 0.44 25,287
04/06/2015 0.41 0.45 0.41 0.445 59,472
04/02/2015 0.4198 0.4301 0.3933 0.42 45,450
04/01/2015 0.4126 0.42 0.3902 0.3902 54,582
03/31/2015 0.4051 0.4371 0.3906 0.4091 108,774
03/30/2015 0.41 0.4342 0.41 0.414 23,766
03/27/2015 0.43 0.4399 0.41 0.41 45,279
03/26/2015 0.46 0.46 0.44 0.44 34,412
03/25/2015 0.46 0.4648 0.4362 0.44 41,726
03/24/2015 0.45 0.47 0.43 0.43 73,720
03/23/2015 0.395 0.44 0.39 0.4399 57,673
03/20/2015 0.447 0.4509 0.39 0.39 446,920
03/19/2015 0.44 0.447 0.4 0.431 58,675
03/18/2015 0.402 0.44 0.4 0.44 155,622
03/17/2015 0.3849 0.44 0.3849 0.402 139,893
03/16/2015 0.45 0.45 0.416 0.416 66,722
03/13/2015 0.4301 0.4501 0.4251 0.4478 39,304
03/12/2015 0.424 0.46 0.424 0.4411 32,382
03/11/2015 0.416 0.4572 0.416 0.416 74,328
03/10/2015 0.44 0.47 0.408 0.42 337,057
03/09/2015 0.46 0.48 0.43 0.4501 152,590
03/06/2015 0.4666 0.4782 0.46 0.474 102,420
03/05/2015 0.48 0.48 0.4666 0.4666 90,391
03/04/2015 0.49 0.49 0.47 0.48 138,323
03/03/2015 0.5 0.5 0.49 0.5 77,795
03/02/2015 0.5 0.5281 0.49 0.5 150,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?