Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.990	1.000	0.890	0.910	0.910	21,100
2023-09-07	1.080	1.090	0.990	1.000	1.000	7,100
2023-09-06	1.100	1.130	1.060	1.080	1.080	5,500
2023-09-05	1.110	1.110	1.080	1.100	1.100	7,200
2023-09-01	1.120	1.130	1.100	1.120	1.120	5,300
2023-08-31	1.120	1.150	1.090	1.090	1.090	29,000
2023-08-30	1.190	1.210	1.120	1.120	1.120	21,100
2023-08-29	1.330	1.330	1.130	1.160	1.160	93,400
2023-08-28	1.270	1.400	1.260	1.290	1.290	9,500
2023-08-25	1.260	1.280	1.230	1.250	1.250	12,900
2023-08-24	1.350	1.350	1.180	1.250	1.250	29,400
2023-08-23	1.210	1.540	1.210	1.330	1.330	66,100
2023-08-22	1.180	1.200	1.170	1.190	1.190	2,400
2023-08-21	1.190	1.190	1.150	1.170	1.170	1,100
2023-08-18	1.140	1.190	1.130	1.190	1.190	13,500
2023-08-17	1.110	1.130	1.110	1.130	1.130	1,300
2023-08-16	1.180	1.200	1.100	1.100	1.100	9,500
2023-08-15	1.250	1.250	1.190	1.210	1.210	3,200
2023-08-14	1.290	1.290	1.220	1.260	1.260	3,000
2023-08-11	1.270	1.310	1.270	1.300	1.300	700
2023-08-10	1.330	1.330	1.220	1.270	1.270	7,600
2023-08-09	1.520	1.520	1.340	1.340	1.340	7,300
2023-08-08	1.540	1.540	1.470	1.500	1.500	5,500
2023-08-04	1.610	1.630	1.540	1.540	1.540	3,200
2023-08-03	1.690	1.690	1.500	1.600	1.600	6,300
2023-08-02	1.680	1.690	1.610	1.640	1.640	3,100
2023-08-01	1.740	1.740	1.650	1.700	1.700	4,500
2023-07-31	1.600	1.770	1.600	1.760	1.760	5,200
2023-07-28	1.700	1.700	1.600	1.600	1.600	14,200
2023-07-27	1.670	1.740	1.630	1.740	1.740	11,500
2023-07-26	1.700	1.710	1.650	1.670	1.670	7,300
2023-07-25	1.830	1.830	1.660	1.690	1.690	10,900
2023-07-24	1.900	1.900	1.720	1.830	1.830	12,000
2023-07-21	1.950	1.950	1.850	1.880	1.880	19,100
2023-07-20	2.000	2.010	1.920	1.950	1.950	10,300
2023-07-19	2.020	2.120	1.960	2.020	2.020	5,800
2023-07-18	1.980	2.120	1.980	2.030	2.030	13,700
2023-07-17	2.080	2.080	1.870	1.930	1.930	13,400
2023-07-14	2.130	2.130	2.040	2.070	2.070	4,900
2023-07-13	2.150	2.300	2.080	2.100	2.100	26,800
2023-07-12	2.160	2.180	2.080	2.080	2.080	11,300
2023-07-11	2.050	2.120	2.010	2.120	2.120	11,600
2023-07-10	1.950	2.090	1.950	2.040	2.040	10,100
2023-07-07	1.970	2.030	1.930	1.950	1.950	12,800
2023-07-06	2.050	2.050	1.940	1.950	1.950	13,600
2023-07-05	2.160	2.180	2.050	2.060	2.060	4,800
2023-07-04	2.120	2.180	2.120	2.170	2.170	1,100
2023-06-30	2.210	2.240	2.100	2.110	2.110	30,500
2023-06-29	2.090	2.190	2.080	2.180	2.180	17,400
2023-06-28	2.100	2.130	2.050	2.060	2.060	4,300
2023-06-27	2.000	2.210	2.000	2.040	2.040	15,900
2023-06-26	2.480	2.600	2.450	2.490	2.490	6,300
2023-06-23	2.610	2.610	2.450	2.470	2.470	6,000
2023-06-22	2.750	2.750	2.580	2.620	2.620	4,100
2023-06-21	2.840	2.840	2.710	2.710	2.710	4,300
2023-06-20	3.020	3.020	2.830	2.830	2.830	7,900
2023-06-19	3.050	3.050	3.020	3.030	3.030	2,400
2023-06-16	3.040	3.070	3.000	3.000	3.000	2,900
2023-06-15	3.080	3.140	3.020	3.060	3.060	4,000
2023-06-14	2.930	3.220	2.850	3.090	3.090	12,800

← NewerPage 14 of 21 · 1,258 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.