Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.026	0.026	0.025	0.026	0.660	15,500
2022-04-01	0.025	0.026	0.025	0.026	0.640	13,500
2022-03-31	0.026	0.026	0.025	0.026	0.640	10,000
2022-03-30	0.026	0.027	0.026	0.026	0.660	9,800
2022-03-29	0.025	0.026	0.025	0.026	0.640	15,000
2022-03-28	0.027	0.027	0.025	0.025	0.620	13,800
2022-03-25	0.028	0.028	0.026	0.027	0.670	22,400
2022-03-24	0.028	0.029	0.028	0.028	0.710	19,500
2022-03-23	0.029	0.030	0.029	0.029	0.730	24,700
2022-03-22	0.028	0.029	0.027	0.029	0.720	16,800
2022-03-21	0.027	0.030	0.027	0.030	0.740	35,100
2022-03-18	0.028	0.028	0.028	0.028	0.690	44,600
2022-03-17	0.028	0.028	0.028	0.028	0.710	7,700
2022-03-16	0.026	0.028	0.026	0.028	0.710	20,800
2022-03-15	0.028	0.028	0.027	0.028	0.690	7,100
2022-03-14	0.029	0.029	0.027	0.028	0.700	21,200
2022-03-11	0.032	0.032	0.030	0.030	0.760	19,900
2022-03-10	0.030	0.031	0.030	0.031	0.770	9,000
2022-03-09	0.030	0.031	0.029	0.029	0.730	34,400
2022-03-08	0.030	0.032	0.028	0.032	0.790	204,700
2022-03-07	0.026	0.028	0.026	0.028	0.710	197,200
2022-03-04	0.026	0.026	0.025	0.025	0.630	18,200
2022-03-03	0.024	0.025	0.024	0.025	0.630	15,400
2022-03-02	0.025	0.025	0.024	0.024	0.610	42,700
2022-03-01	0.024	0.026	0.024	0.026	0.650	37,800
2022-02-28	0.024	0.024	0.023	0.024	0.590	16,200
2022-02-25	0.024	0.024	0.024	0.024	0.590	16,300
2022-02-24	0.024	0.025	0.022	0.024	0.610	135,000
2022-02-23	0.022	0.024	0.022	0.024	0.600	69,600
2022-02-22	0.023	0.024	0.022	0.022	0.550	32,100
2022-02-18	0.024	0.024	0.023	0.023	0.580	21,400
2022-02-17	0.024	0.024	0.023	0.024	0.590	23,900
2022-02-16	0.023	0.023	0.022	0.022	0.560	29,400
2022-02-15	0.023	0.023	0.021	0.022	0.560	30,100
2022-02-14	0.022	0.023	0.022	0.022	0.540	9,800
2022-02-11	0.020	0.022	0.020	0.021	0.520	18,000
2022-02-10	0.021	0.021	0.020	0.020	0.500	7,200
2022-02-09	0.020	0.020	0.020	0.020	0.510	30,100
2022-02-08	0.020	0.020	0.019	0.020	0.500	41,900
2022-02-07	0.019	0.020	0.018	0.020	0.490	69,800
2022-02-04	0.019	0.019	0.019	0.019	0.470	1,400
2022-02-03	0.019	0.019	0.018	0.018	0.460	12,300
2022-02-02	0.019	0.020	0.018	0.019	0.470	25,800
2022-02-01	0.020	0.020	0.018	0.018	0.460	20,500
2022-01-31	0.019	0.020	0.019	0.019	0.480	50,900
2022-01-28	0.018	0.019	0.018	0.019	0.480	21,000
2022-01-27	0.020	0.020	0.018	0.018	0.440	35,700
2022-01-26	0.022	0.022	0.019	0.019	0.480	23,700
2022-01-25	0.020	0.022	0.020	0.021	0.520	39,600
2022-01-24	0.021	0.021	0.019	0.020	0.510	23,700
2022-01-21	0.023	0.023	0.021	0.021	0.520	37,900
2022-01-20	0.023	0.024	0.022	0.022	0.560	78,800
2022-01-19	0.020	0.022	0.020	0.022	0.540	37,900
2022-01-18	0.019	0.020	0.018	0.020	0.490	9,300
2022-01-17	0.020	0.020	0.019	0.019	0.480	4,900
2022-01-14	0.020	0.020	0.019	0.019	0.480	10,300
2022-01-13	0.019	0.021	0.019	0.021	0.520	29,400
2022-01-12	0.017	0.019	0.017	0.019	0.470	9,300
2022-01-11	0.017	0.018	0.017	0.017	0.430	11,700
2022-01-10	0.017	0.018	0.017	0.018	0.440	9,100

← NewerPage 20 of 21 · 1,259 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.