Golden Minerals Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.865	0.865	0.861	0.861	0.861	1,442
2023-08-21	0.880	0.880	0.877	0.880	0.880	700
2023-08-18	0.820	0.820	0.820	0.820	0.820	0
2023-08-17	0.830	0.830	0.820	0.820	0.820	1,830
2023-08-16	0.860	0.880	0.860	0.880	0.880	1,500
2023-08-15	0.910	0.910	0.901	0.901	0.901	2,062
2023-08-14	0.951	0.951	0.951	0.951	0.951	1,000
2023-08-11	1.020	1.020	1.020	1.020	1.020	0
2023-08-10	1.020	1.020	1.020	1.020	1.020	1,628
2023-08-09	1.073	1.073	1.020	1.020	1.020	300
2023-08-08	1.160	1.160	1.160	1.160	1.160	0
2023-08-07	1.160	1.160	1.160	1.160	1.160	4,100
2023-08-04	1.270	1.270	1.270	1.270	1.270	0
2023-08-03	1.270	1.270	1.270	1.270	1.270	0
2023-08-02	1.270	1.270	1.270	1.270	1.270	0
2023-08-01	1.270	1.270	1.270	1.270	1.270	2,300
2023-07-31	1.298	1.298	1.298	1.298	1.298	18,072
2023-07-28	1.250	1.250	1.240	1.240	1.240	5,000
2023-07-27	1.310	1.310	1.310	1.310	1.310	0
2023-07-26	1.310	1.310	1.310	1.310	1.310	0
2023-07-25	1.350	1.350	1.310	1.310	1.310	5,200
2023-07-24	1.410	1.411	1.360	1.370	1.370	13,442
2023-07-21	1.478	1.478	1.478	1.478	1.478	300
2023-07-20	1.547	1.547	1.547	1.547	1.547	0
2023-07-19	1.590	1.608	1.547	1.547	1.547	1,073
2023-07-18	1.578	1.578	1.578	1.578	1.578	100
2023-07-17	1.599	1.599	1.599	1.599	1.599	0
2023-07-14	1.630	1.632	1.586	1.599	1.599	6,121
2023-07-13	1.660	1.666	1.660	1.666	1.666	500
2023-07-12	1.568	1.568	1.568	1.568	1.568	0
2023-07-11	1.568	1.568	1.568	1.568	1.568	0
2023-07-10	1.568	1.568	1.568	1.568	1.568	7,400
2023-07-07	1.520	1.520	1.520	1.520	1.520	0
2023-07-06	1.522	1.530	1.519	1.520	1.520	2,850
2023-07-05	1.624	1.624	1.624	1.624	1.624	508
2023-07-04	1.620	1.620	1.620	1.620	1.620	0
2023-07-03	1.620	1.620	1.620	1.620	1.620	0
2023-06-30	1.620	1.620	1.620	1.620	1.620	0
2023-06-29	1.620	1.620	1.620	1.620	1.620	6,600
2023-06-28	1.620	1.620	1.620	1.620	1.620	507
2023-06-27	1.675	1.675	1.559	1.559	1.559	4,922
2023-06-26	1.889	1.889	1.889	1.889	1.889	1,070
2023-06-23	1.914	1.914	1.899	1.899	1.899	1,917
2023-06-22	1.980	1.980	1.980	1.980	1.980	811
2023-06-21	2.150	2.150	2.150	2.150	2.150	0
2023-06-20	2.210	2.210	2.150	2.150	2.150	6,654
2023-06-19	2.319	2.319	2.319	2.319	2.319	0
2023-06-16	2.331	2.333	2.319	2.319	2.319	1,395
2023-06-15	2.358	2.360	2.355	2.360	2.360	1,000
2023-06-14	2.049	2.049	2.049	2.049	2.049	0
2023-06-13	2.107	2.107	2.049	2.049	2.049	118
2023-06-12	2.750	2.750	2.750	2.750	2.750	0
2023-06-09	2.750	2.750	2.750	2.750	2.750	0
2023-06-08	0.110	0.110	0.110	0.110	2.750	0
2023-06-07	0.111	0.111	0.110	0.111	2.778	3,157
2023-06-06	0.108	0.108	0.105	0.105	2.628	2,313
2023-06-05	0.130	0.130	0.115	0.115	2.880	104
2023-06-02	0.106	0.107	0.106	0.107	2.665	1,677
2023-06-01	0.111	0.111	0.105	0.110	2.753	1,404
2023-05-31	0.139	0.139	0.112	0.116	2.894	1,694

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.