Golden Minerals Company Common Stock Historical Stock Prices

AUMN 
$0.74
*  
0.0302
3.92%
Get AUMN Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading AUMN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    AUMN After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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 0.7611 0.78 0.70 0.74 521,788
04/29/2016 0.86 0.87 0.77 0.7702 590,006
04/28/2016 0.82 0.86 0.8007 0.8552 292,774
04/27/2016 0.8199 0.82 0.7589 0.82 248,386
04/26/2016 0.77 0.7988 0.74 0.7952 195,039
04/25/2016 0.799 0.7998 0.73 0.74 371,010
04/22/2016 0.81 0.8399 0.74 0.7985 776,765
04/21/2016 0.82 0.82 0.7524 0.78 315,719
04/20/2016 0.819 0.82 0.7484 0.76 342,940
04/19/2016 0.8 0.82 0.755 0.78 462,782
04/18/2016 0.77 0.77 0.7 0.74 324,323
04/15/2016 0.77 0.77 0.6757 0.707 405,621
04/14/2016 0.71 0.7499 0.67 0.7187 571,168
04/13/2016 0.78 0.84 0.731 0.77 501,729
04/12/2016 0.8 0.9 0.76 0.78 1,319,153
04/11/2016 0.6402 0.94 0.6401 0.75 3,259,310
04/08/2016 0.49 0.55 0.48 0.53 494,354
04/07/2016 0.48 0.515 0.4618 0.4618 230,886
04/06/2016 0.4666 0.48 0.46 0.46 109,761
04/05/2016 0.4501 0.47 0.45 0.4601 124,268
04/04/2016 0.437 0.44 0.43 0.435 70,435
04/01/2016 0.4519 0.46 0.4307 0.44 121,348
03/31/2016 0.4434 0.48 0.4434 0.45 55,588
03/30/2016 0.44 0.48 0.4399 0.4437 199,541
03/29/2016 0.4 0.48 0.4 0.4311 236,044
03/28/2016 0.429 0.429 0.39 0.3945 59,971
03/24/2016 0.431 0.44 0.4015 0.4247 397,500
03/23/2016 0.413 0.43 0.39 0.43 206,042
03/22/2016 0.4575 0.4701 0.42 0.4295 258,257
03/21/2016 0.4471 0.4671 0.43 0.44 159,329
03/18/2016 0.48 0.49 0.435 0.4376 287,298
03/17/2016 0.5 0.53 0.4535 0.4591 356,521
03/16/2016 0.448 0.5 0.44 0.4905 196,629
03/15/2016 0.4601 0.4878 0.45 0.458 224,607
03/14/2016 0.5031 0.5201 0.456 0.47 253,597
03/11/2016 0.486 0.52 0.4513 0.5185 322,399
03/10/2016 0.5 0.52 0.4833 0.498 270,372
03/09/2016 0.4851 0.5099 0.455 0.4999 175,678
03/08/2016 0.515 0.52 0.48 0.5 192,927
03/07/2016 0.5 0.52 0.4671 0.515 211,802
03/04/2016 0.52 0.5449 0.4585 0.49 425,712
03/03/2016 0.46 0.53 0.46 0.5 473,032
03/02/2016 0.37 0.4492 0.3605 0.4408 345,649
03/01/2016 0.36 0.39 0.3504 0.37 383,990
02/29/2016 0.45 0.45 0.3575 0.3575 621,771
02/26/2016 0.49 0.55 0.39 0.46 790,168
02/25/2016 0.53 0.5779 0.4954 0.54 566,870
02/24/2016 0.56 0.62 0.53 0.53 489,375
02/23/2016 0.5341 0.595 0.5138 0.5211 411,135
02/22/2016 0.59 0.598 0.4786 0.51 997,639
02/19/2016 0.588 0.68 0.57 0.6 1,001,916
02/18/2016 0.4879 0.56 0.4879 0.56 568,444
02/17/2016 0.44 0.48 0.44 0.4647 276,169
02/16/2016 0.37 0.5 0.3601 0.44 1,053,715
02/12/2016 0.27 0.38 0.27 0.3759 525,170
02/11/2016 0.25 0.3 0.2385 0.3 509,145
02/10/2016 0.22 0.2386 0.2101 0.23 93,445
02/09/2016 0.233 0.2446 0.204 0.2246 194,371
02/08/2016 0.193 0.24 0.193 0.232 368,540
02/05/2016 0.19 0.2 0.18 0.193 58,088
02/04/2016 0.19 0.1994 0.18 0.19 125,852
02/03/2016 0.18 0.1942 0.1746 0.19 196,658
02/02/2016 0.1889 0.1889 0.177 0.177 34,536
02/01/2016 0.1763 0.1911 0.1763 0.18 26,663
*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?