Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.660	0.660	0.660	0.660	0.660	2,500
2024-05-27	0.640	0.640	0.630	0.630	0.630	3,800
2024-05-24	0.680	0.700	0.640	0.640	0.640	12,200
2024-05-23	0.670	0.670	0.650	0.670	0.670	7,000
2024-05-22	0.660	0.700	0.660	0.680	0.680	9,500
2024-05-21	0.690	0.700	0.650	0.670	0.670	8,400
2024-05-17	0.650	0.680	0.630	0.640	0.640	17,400
2024-05-16	0.630	0.640	0.630	0.640	0.640	5,100
2024-05-15	0.670	0.670	0.620	0.620	0.620	27,200
2024-05-14	0.710	0.740	0.670	0.670	0.670	19,600
2024-05-13	0.770	0.810	0.730	0.740	0.740	24,800
2024-05-10	0.760	0.780	0.760	0.760	0.760	14,600
2024-05-09	0.780	0.780	0.730	0.740	0.740	8,900
2024-05-08	0.820	0.830	0.760	0.760	0.760	7,800
2024-05-07	0.780	0.810	0.780	0.810	0.810	20,500
2024-05-06	0.680	0.720	0.680	0.720	0.720	7,800
2024-05-03	0.620	0.620	0.620	0.620	0.620	0
2024-05-02	0.620	0.670	0.620	0.620	0.620	10,100
2024-05-01	0.770	0.770	0.580	0.580	0.580	77,500
2024-04-30	0.670	0.690	0.660	0.680	0.680	9,700
2024-04-29	0.770	0.770	0.690	0.690	0.690	13,600
2024-04-26	0.780	0.780	0.770	0.780	0.780	13,100
2024-04-25	0.790	0.790	0.790	0.790	0.790	900
2024-04-24	0.780	0.790	0.780	0.790	0.790	8,100
2024-04-23	0.710	0.800	0.710	0.790	0.790	19,100
2024-04-22	0.820	0.820	0.760	0.760	0.760	41,900
2024-04-19	0.890	0.890	0.840	0.850	0.850	16,800
2024-04-18	0.920	0.920	0.880	0.880	0.880	3,800
2024-04-17	0.950	0.990	0.870	0.910	0.910	38,800
2024-04-16	0.920	0.940	0.880	0.940	0.940	22,600
2024-04-15	0.900	0.940	0.900	0.930	0.930	37,500
2024-04-12	0.950	1.010	0.880	0.900	0.900	52,700
2024-04-11	0.980	0.980	0.860	0.930	0.930	23,700
2024-04-10	1.040	1.080	0.960	0.980	0.980	32,300
2024-04-09	0.900	1.070	0.900	1.040	1.040	64,500
2024-04-08	0.970	1.060	0.850	0.880	0.880	87,900
2024-04-05	0.860	1.020	0.720	0.920	0.920	258,900
2024-04-04	0.840	0.930	0.710	0.790	0.790	94,900
2024-04-03	0.650	0.750	0.650	0.750	0.750	69,700
2024-04-02	0.590	0.660	0.590	0.650	0.650	40,600
2024-04-01	0.620	0.680	0.550	0.560	0.560	138,300
2024-03-28	0.440	0.610	0.440	0.550	0.550	136,900
2024-03-27	0.410	0.440	0.410	0.440	0.440	7,100
2024-03-26	0.420	0.430	0.410	0.420	0.420	8,200
2024-03-25	0.420	0.430	0.410	0.410	0.410	10,900
2024-03-22	0.400	0.400	0.390	0.390	0.390	7,800
2024-03-21	0.400	0.450	0.400	0.400	0.400	30,900
2024-03-20	0.360	0.390	0.360	0.380	0.380	8,900
2024-03-19	0.390	0.400	0.340	0.350	0.350	77,700
2024-03-18	0.440	0.470	0.410	0.410	0.410	15,800
2024-03-15	0.450	0.450	0.430	0.430	0.430	20,700
2024-03-14	0.470	0.490	0.440	0.440	0.440	40,600
2024-03-13	0.490	0.500	0.480	0.480	0.480	14,100
2024-03-12	0.530	0.530	0.480	0.500	0.500	23,200
2024-03-11	0.540	0.550	0.540	0.540	0.540	4,800
2024-03-08	0.530	0.540	0.530	0.540	0.540	9,300
2024-03-07	0.530	0.530	0.510	0.520	0.520	1,900
2024-03-06	0.530	0.530	0.510	0.510	0.510	1,200
2024-03-05	0.530	0.530	0.500	0.520	0.520	12,700
2024-03-04	0.530	0.540	0.520	0.540	0.540	9,400

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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