Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.598	0.598	0.587	0.587	14.678	163
2022-03-10	0.588	0.588	0.588	0.588	14.688	0
2022-03-09	0.589	0.589	0.588	0.588	14.688	480
2022-03-08	0.585	0.628	0.585	0.610	15.253	1,477
2022-03-07	0.542	0.549	0.533	0.549	13.725	206
2022-03-04	0.483	0.483	0.483	0.483	12.068	0
2022-03-03	0.483	0.483	0.483	0.483	12.068	0
2022-03-02	0.483	0.483	0.483	0.483	12.068	953
2022-03-01	0.451	0.451	0.451	0.451	11.278	0
2022-02-28	0.480	0.480	0.451	0.451	11.278	204
2022-02-25	0.438	0.438	0.438	0.438	10.950	0
2022-02-24	0.438	0.438	0.438	0.438	10.950	0
2022-02-23	0.440	0.440	0.438	0.438	10.950	852
2022-02-22	0.475	0.475	0.460	0.460	11.503	88
2022-02-21	0.451	0.451	0.451	0.451	11.285	0
2022-02-18	0.451	0.451	0.451	0.451	11.285	628
2022-02-17	0.465	0.465	0.465	0.465	11.630	1,004
2022-02-16	0.408	0.408	0.408	0.408	10.203	0
2022-02-15	0.408	0.408	0.408	0.408	10.203	0
2022-02-14	0.408	0.408	0.408	0.408	10.203	0
2022-02-11	0.408	0.408	0.408	0.408	10.203	0
2022-02-10	0.409	0.409	0.408	0.408	10.203	1,080
2022-02-09	0.364	0.364	0.364	0.364	9.088	0
2022-02-08	0.364	0.364	0.364	0.364	9.088	0
2022-02-07	0.364	0.364	0.364	0.364	9.088	2
2022-02-04	0.378	0.378	0.378	0.378	9.446	0
2022-02-03	0.378	0.378	0.378	0.378	9.446	24
2022-02-02	0.380	0.380	0.380	0.380	9.505	0
2022-02-01	0.380	0.380	0.380	0.380	9.505	0
2022-01-31	0.368	0.380	0.368	0.380	9.505	48
2022-01-28	0.351	0.351	0.351	0.351	8.783	0
2022-01-27	0.355	0.355	0.351	0.351	8.783	57
2022-01-26	0.393	0.393	0.393	0.393	9.833	0
2022-01-25	0.393	0.393	0.393	0.393	9.833	248
2022-01-24	0.401	0.401	0.372	0.372	9.310	16
2022-01-21	0.458	0.458	0.458	0.458	11.458	0
2022-01-20	0.470	0.470	0.458	0.458	11.458	24
2022-01-19	0.443	0.443	0.443	0.443	11.063	0
2022-01-18	0.344	0.344	0.344	0.344	8.593	0
2022-01-17	0.344	0.344	0.344	0.344	8.593	0
2022-01-14	0.344	0.344	0.344	0.344	8.593	0
2022-01-13	0.344	0.344	0.344	0.344	8.593	0
2022-01-12	0.344	0.344	0.344	0.344	8.593	0
2022-01-11	0.344	0.344	0.344	0.344	8.593	0
2022-01-10	0.344	0.344	0.344	0.344	8.593	0
2022-01-07	0.344	0.344	0.344	0.344	8.593	0
2022-01-06	0.344	0.344	0.344	0.344	8.593	0
2022-01-05	0.344	0.344	0.344	0.344	8.593	0
2022-01-04	0.344	0.344	0.344	0.344	8.593	0
2021-12-31	0.350	0.350	0.340	0.344	8.593	352
2021-12-30	0.370	0.370	0.370	0.370	9.240	111
2021-12-29	0.357	0.357	0.357	0.357	8.918	248
2021-12-24	0.350	0.350	0.350	0.350	8.760	0
2021-12-23	0.350	0.350	0.350	0.350	8.760	0
2021-12-22	0.350	0.350	0.350	0.350	8.760	4
2021-12-21	0.339	0.339	0.339	0.339	8.468	0
2021-12-20	0.337	0.339	0.337	0.339	8.468	238
2021-12-17	0.331	0.331	0.331	0.331	8.278	0
2021-12-16	0.331	0.331	0.331	0.331	8.278	476
2021-12-13	0.355	0.355	0.355	0.355	8.875	0

← NewerPage 20 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.