Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.810	0.810	0.770	0.770	0.770	28,400
2023-12-01	0.770	0.800	0.760	0.760	0.760	17,700
2023-11-30	0.780	0.780	0.750	0.760	0.760	8,400
2023-11-29	0.840	0.840	0.760	0.800	0.800	27,500
2023-11-28	0.720	0.810	0.710	0.800	0.800	64,800
2023-11-27	0.710	0.720	0.710	0.720	0.720	3,800
2023-11-24	0.690	0.710	0.690	0.710	0.710	2,600
2023-11-23	0.690	0.690	0.690	0.690	0.690	500
2023-11-22	0.720	0.720	0.680	0.680	0.680	6,500
2023-11-21	0.680	0.730	0.680	0.710	0.710	30,700
2023-11-20	0.670	0.700	0.670	0.670	0.670	5,200
2023-11-17	0.670	0.680	0.660	0.660	0.660	4,100
2023-11-16	0.670	0.670	0.650	0.660	0.660	10,100
2023-11-15	0.680	0.700	0.610	0.680	0.680	50,400
2023-11-14	0.700	0.710	0.680	0.680	0.680	12,600
2023-11-13	0.680	0.700	0.670	0.680	0.680	21,800
2023-11-10	0.640	0.710	0.640	0.670	0.670	60,600
2023-11-09	0.640	0.680	0.620	0.640	0.640	34,200
2023-11-08	0.670	0.700	0.600	0.600	0.600	62,400
2023-11-07	0.710	0.710	0.600	0.660	0.660	110,700
2023-11-06	0.820	0.820	0.650	0.690	0.690	287,300
2023-11-03	1.190	1.340	1.190	1.200	1.200	14,700
2023-11-02	1.080	1.170	0.910	1.120	1.120	63,400
2023-11-01	1.350	1.350	1.010	1.080	1.080	57,600
2023-10-31	1.340	1.430	1.250	1.400	1.400	27,300
2023-10-30	1.470	1.490	1.200	1.350	1.350	43,800
2023-10-27	1.620	1.800	1.380	1.570	1.570	93,100
2023-10-26	2.200	2.200	1.370	1.540	1.540	104,500
2023-10-25	2.230	2.690	2.100	2.440	2.440	58,900
2023-10-24	3.210	3.210	2.200	2.310	2.310	131,200
2023-10-23	2.730	3.300	2.570	3.210	3.210	233,000
2023-10-20	1.760	2.670	1.760	2.630	2.630	193,800
2023-10-19	2.010	2.180	1.670	1.730	1.730	117,800
2023-10-18	1.300	2.150	1.300	1.890	1.890	214,000
2023-10-17	1.200	1.310	1.180	1.300	1.300	15,500
2023-10-16	1.190	1.350	1.140	1.160	1.160	22,800
2023-10-13	0.900	1.250	0.900	1.160	1.160	76,900
2023-10-12	0.880	0.880	0.880	0.880	0.880	400
2023-10-11	0.900	0.900	0.880	0.880	0.880	2,500
2023-10-10	0.880	0.900	0.880	0.890	0.890	7,200
2023-10-06	0.860	0.870	0.850	0.860	0.860	6,000
2023-10-05	0.850	0.850	0.850	0.850	0.850	0
2023-10-04	0.850	0.850	0.850	0.850	0.850	500
2023-10-03	0.830	0.840	0.830	0.840	0.840	1,500
2023-10-02	0.850	0.900	0.820	0.820	0.820	11,100
2023-09-29	0.870	0.870	0.830	0.840	0.840	6,000
2023-09-28	0.850	0.850	0.850	0.850	0.850	5,500
2023-09-27	0.870	0.870	0.830	0.850	0.850	5,800
2023-09-26	0.910	0.930	0.890	0.890	0.890	13,500
2023-09-25	0.920	0.960	0.920	0.920	0.920	6,900
2023-09-22	0.880	0.880	0.870	0.880	0.880	7,900
2023-09-21	0.900	0.900	0.880	0.880	0.880	8,800
2023-09-20	0.920	0.920	0.890	0.890	0.890	3,500
2023-09-19	0.910	0.920	0.880	0.910	0.910	7,500
2023-09-18	0.850	0.870	0.840	0.870	0.870	12,100
2023-09-15	0.960	0.960	0.820	0.870	0.870	36,000
2023-09-14	0.930	0.930	0.920	0.920	0.920	3,100
2023-09-13	0.960	0.960	0.920	0.920	0.920	5,600
2023-09-12	0.920	0.960	0.890	0.940	0.940	23,900
2023-09-11	0.900	0.910	0.900	0.910	0.910	8,300

← NewerPage 13 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.