Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.019	0.020	0.018	0.018	0.460	4,600
2022-06-28	0.019	0.019	0.019	0.019	0.470	15,000
2022-06-27	0.020	0.020	0.020	0.020	0.500	7,600
2022-06-24	0.019	0.020	0.018	0.020	0.500	11,700
2022-06-23	0.019	0.019	0.018	0.019	0.480	6,200
2022-06-22	0.020	0.020	0.019	0.019	0.480	4,500
2022-06-21	0.020	0.020	0.019	0.019	0.480	7,900
2022-06-20	0.019	0.019	0.019	0.019	0.480	5,200
2022-06-17	0.020	0.020	0.019	0.019	0.480	12,800
2022-06-16	0.019	0.020	0.019	0.020	0.500	9,200
2022-06-15	0.019	0.020	0.019	0.019	0.480	6,500
2022-06-14	0.019	0.020	0.019	0.019	0.470	8,600
2022-06-13	0.019	0.020	0.019	0.019	0.480	20,500
2022-06-10	0.020	0.020	0.020	0.020	0.500	500
2022-06-09	0.020	0.020	0.020	0.020	0.500	7,800
2022-06-08	0.020	0.020	0.020	0.020	0.500	2,800
2022-06-07	0.019	0.020	0.019	0.020	0.500	8,100
2022-06-06	0.020	0.020	0.020	0.020	0.490	7,400
2022-06-03	0.020	0.020	0.020	0.020	0.490	20,500
2022-06-02	0.020	0.020	0.020	0.020	0.500	6,700
2022-06-01	0.020	0.020	0.018	0.019	0.480	18,500
2022-05-31	0.020	0.020	0.019	0.020	0.490	16,100
2022-05-30	0.019	0.020	0.019	0.020	0.500	2,000
2022-05-27	0.020	0.020	0.020	0.020	0.500	2,500
2022-05-26	0.018	0.020	0.018	0.020	0.500	28,000
2022-05-25	0.018	0.019	0.018	0.019	0.480	1,700
2022-05-24	0.019	0.019	0.018	0.019	0.480	4,600
2022-05-20	0.020	0.020	0.018	0.019	0.480	20,500
2022-05-19	0.019	0.019	0.019	0.019	0.480	500
2022-05-18	0.020	0.020	0.020	0.020	0.500	0
2022-05-17	0.019	0.020	0.019	0.020	0.500	3,200
2022-05-16	0.020	0.020	0.019	0.020	0.490	4,700
2022-05-13	0.019	0.020	0.019	0.020	0.500	6,100
2022-05-12	0.018	0.018	0.018	0.018	0.450	27,200
2022-05-11	0.020	0.020	0.019	0.019	0.480	7,300
2022-05-10	0.020	0.020	0.019	0.019	0.480	21,900
2022-05-09	0.021	0.021	0.020	0.020	0.500	4,400
2022-05-06	0.022	0.022	0.021	0.022	0.550	9,800
2022-05-05	0.024	0.024	0.022	0.022	0.550	10,600
2022-05-04	0.022	0.024	0.022	0.024	0.590	9,700
2022-05-03	0.021	0.023	0.021	0.021	0.530	15,800
2022-05-02	0.022	0.022	0.022	0.022	0.550	100
2022-04-29	0.022	0.022	0.022	0.022	0.550	8,300
2022-04-28	0.022	0.022	0.022	0.022	0.560	4,500
2022-04-27	0.022	0.022	0.022	0.022	0.550	15,700
2022-04-26	0.022	0.022	0.022	0.022	0.540	25,600
2022-04-25	0.022	0.022	0.020	0.022	0.540	31,900
2022-04-22	0.023	0.023	0.023	0.023	0.570	3,900
2022-04-21	0.025	0.025	0.024	0.025	0.620	20,900
2022-04-20	0.025	0.025	0.025	0.025	0.630	5,600
2022-04-19	0.026	0.026	0.025	0.025	0.630	7,600
2022-04-18	0.028	0.028	0.026	0.026	0.660	38,000
2022-04-14	0.027	0.027	0.026	0.027	0.680	8,900
2022-04-13	0.026	0.027	0.026	0.027	0.670	49,600
2022-04-12	0.026	0.026	0.026	0.026	0.640	12,900
2022-04-11	0.026	0.026	0.024	0.026	0.640	23,500
2022-04-08	0.026	0.026	0.025	0.025	0.620	10,200
2022-04-07	0.024	0.026	0.023	0.026	0.640	14,600
2022-04-06	0.024	0.024	0.022	0.024	0.600	12,300
2022-04-05	0.026	0.026	0.024	0.024	0.600	30,300

← NewerPage 19 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.