Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.980	2.980	2.700	2.940	2.940	10,300
2023-06-12	3.230	3.230	2.960	2.970	2.970	5,300
2023-06-09	3.300	3.400	3.100	3.140	3.140	20,400
2023-06-08	0.006	0.007	0.006	0.006	0.140	17,000
2023-06-07	0.007	0.007	0.006	0.006	0.140	89,000
2023-06-06	0.006	0.006	0.006	0.006	0.140	112,000
2023-06-05	0.006	0.007	0.006	0.006	0.160	133,600
2023-06-02	0.006	0.006	0.006	0.006	0.150	34,000
2023-06-01	0.007	0.007	0.006	0.006	0.140	161,700
2023-05-31	0.008	0.008	0.006	0.006	0.160	171,800
2023-05-30	0.009	0.009	0.008	0.008	0.210	83,800
2023-05-29	0.010	0.010	0.010	0.010	0.240	0
2023-05-26	0.010	0.010	0.010	0.010	0.240	2,000
2023-05-25	0.009	0.010	0.009	0.010	0.240	15,100
2023-05-24	0.010	0.010	0.010	0.010	0.240	7,000
2023-05-23	0.010	0.010	0.009	0.010	0.240	15,900
2023-05-19	0.010	0.010	0.010	0.010	0.240	20,100
2023-05-18	0.010	0.010	0.010	0.010	0.240	1,000
2023-05-17	0.009	0.009	0.009	0.009	0.230	1,000
2023-05-16	0.010	0.010	0.009	0.009	0.230	151,700
2023-05-15	0.010	0.010	0.010	0.010	0.250	29,100
2023-05-12	0.011	0.011	0.010	0.010	0.260	9,600
2023-05-11	0.011	0.012	0.011	0.011	0.270	22,300
2023-05-10	0.012	0.012	0.011	0.011	0.280	23,300
2023-05-09	0.013	0.013	0.012	0.012	0.300	21,000
2023-05-08	0.012	0.012	0.012	0.012	0.310	2,000
2023-05-05	0.012	0.012	0.012	0.012	0.300	12,100
2023-05-04	0.013	0.013	0.013	0.013	0.320	23,400
2023-05-03	0.013	0.013	0.013	0.013	0.320	5,400
2023-05-02	0.012	0.012	0.012	0.012	0.310	37,900
2023-05-01	0.012	0.013	0.012	0.013	0.330	4,300
2023-04-28	0.012	0.012	0.012	0.012	0.310	6,600
2023-04-27	0.012	0.012	0.012	0.012	0.300	5,800
2023-04-26	0.012	0.012	0.012	0.012	0.300	215,300
2023-04-25	0.012	0.012	0.012	0.012	0.310	18,200
2023-04-24	0.013	0.013	0.012	0.012	0.310	8,800
2023-04-21	0.013	0.013	0.013	0.013	0.320	20,900
2023-04-20	0.014	0.014	0.013	0.013	0.330	38,800
2023-04-19	0.014	0.014	0.013	0.014	0.340	16,800
2023-04-18	0.014	0.015	0.014	0.014	0.360	19,400
2023-04-17	0.014	0.015	0.014	0.014	0.360	5,600
2023-04-14	0.016	0.016	0.014	0.014	0.340	72,300
2023-04-13	0.014	0.015	0.014	0.014	0.360	7,500
2023-04-12	0.014	0.014	0.013	0.014	0.340	15,300
2023-04-11	0.013	0.014	0.013	0.014	0.340	16,100
2023-04-10	0.013	0.013	0.012	0.012	0.310	13,800
2023-04-06	0.012	0.013	0.012	0.012	0.310	15,700
2023-04-05	0.014	0.014	0.012	0.013	0.320	176,000
2023-04-04	0.012	0.013	0.011	0.013	0.330	66,700
2023-04-03	0.011	0.011	0.011	0.011	0.270	64,100
2023-03-31	0.011	0.012	0.011	0.011	0.280	108,500
2023-03-30	0.011	0.012	0.011	0.011	0.280	32,200
2023-03-29	0.012	0.012	0.011	0.011	0.280	18,400
2023-03-28	0.012	0.012	0.011	0.012	0.300	7,300
2023-03-27	0.012	0.012	0.011	0.011	0.280	39,600
2023-03-24	0.014	0.014	0.011	0.011	0.280	57,700
2023-03-23	0.014	0.014	0.011	0.013	0.320	58,100
2023-03-22	0.014	0.014	0.014	0.014	0.360	37,100
2023-03-21	0.014	0.014	0.012	0.014	0.340	17,800
2023-03-20	0.013	0.015	0.012	0.014	0.360	39,900

← NewerPage 15 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.