Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.016	0.017	0.016	0.017	0.430	27,700
2022-01-06	0.017	0.017	0.017	0.017	0.430	6,400
2022-01-05	0.017	0.018	0.017	0.017	0.430	11,500
2022-01-04	0.018	0.018	0.018	0.018	0.450	19,900
2021-12-31	0.018	0.018	0.017	0.018	0.440	5,500
2021-12-30	0.018	0.018	0.018	0.018	0.460	3,000
2021-12-29	0.018	0.019	0.018	0.019	0.470	36,700
2021-12-24	0.018	0.018	0.018	0.018	0.460	0
2021-12-23	0.018	0.019	0.018	0.018	0.460	15,700
2021-12-22	0.017	0.018	0.017	0.018	0.450	31,700
2021-12-21	0.018	0.021	0.018	0.018	0.460	57,200
2021-12-20	0.018	0.018	0.018	0.018	0.440	17,900
2021-12-17	0.018	0.018	0.018	0.018	0.440	24,000
2021-12-16	0.016	0.017	0.016	0.017	0.430	3,700
2021-12-15	0.017	0.017	0.016	0.017	0.430	17,100
2021-12-14	0.018	0.018	0.016	0.018	0.440	34,200
2021-12-13	0.018	0.018	0.018	0.018	0.440	13,500
2021-12-10	0.019	0.019	0.019	0.019	0.470	1,000
2021-12-09	0.020	0.020	0.019	0.019	0.480	1,800
2021-12-08	0.020	0.020	0.020	0.020	0.500	9,500
2021-12-07	0.018	0.019	0.018	0.018	0.460	17,100
2021-12-06	0.018	0.018	0.017	0.017	0.430	83,400
2021-12-03	0.019	0.019	0.018	0.018	0.460	26,600
2021-12-02	0.020	0.021	0.018	0.020	0.500	68,300
2021-12-01	0.020	0.021	0.020	0.021	0.520	10,300
2021-11-30	0.021	0.021	0.020	0.021	0.520	18,000
2021-11-29	0.021	0.021	0.020	0.021	0.530	14,700
2021-11-26	0.021	0.021	0.021	0.021	0.520	16,100
2021-11-25	0.022	0.022	0.020	0.021	0.520	17,300
2021-11-24	0.021	0.021	0.020	0.021	0.520	11,300
2021-11-23	0.021	0.022	0.021	0.022	0.540	9,100
2021-11-22	0.022	0.022	0.021	0.021	0.530	19,700
2021-11-19	0.023	0.023	0.022	0.023	0.570	6,100
2021-11-18	0.024	0.024	0.023	0.024	0.590	4,500
2021-11-17	0.024	0.025	0.024	0.025	0.620	5,400
2021-11-16	0.024	0.024	0.024	0.024	0.600	8,000
2021-11-15	0.024	0.024	0.024	0.024	0.590	12,500
2021-11-12	0.024	0.024	0.024	0.024	0.600	16,900
2021-11-11	0.024	0.024	0.024	0.024	0.600	30,000
2021-11-10	0.022	0.024	0.022	0.023	0.570	82,300
2021-11-09	0.021	0.022	0.020	0.021	0.530	175,200
2021-11-08	0.022	0.022	0.020	0.021	0.520	38,500
2021-11-05	0.022	0.022	0.020	0.021	0.520	63,800
2021-11-04	0.022	0.022	0.020	0.022	0.560	131,700
2021-11-03	0.023	0.023	0.022	0.022	0.560	18,000
2021-11-02	0.022	0.023	0.022	0.023	0.570	16,100
2021-11-01	0.022	0.022	0.022	0.022	0.550	29,600
2021-10-29	0.023	0.023	0.022	0.022	0.550	24,100
2021-10-28	0.024	0.024	0.024	0.024	0.590	18,300
2021-10-27	0.024	0.024	0.024	0.024	0.590	6,500
2021-10-26	0.026	0.026	0.024	0.024	0.610	25,000
2021-10-25	0.025	0.026	0.025	0.026	0.640	58,200
2021-10-22	0.025	0.025	0.024	0.024	0.600	29,500
2021-10-21	0.024	0.024	0.024	0.024	0.600	8,600
2021-10-20	0.025	0.025	0.024	0.024	0.610	14,600
2021-10-19	0.024	0.025	0.024	0.025	0.620	6,100
2021-10-18	0.026	0.026	0.024	0.024	0.610	16,400
2021-10-15	0.025	0.026	0.025	0.025	0.630	23,200
2021-10-14	0.024	0.024	0.024	0.024	0.610	1,300

← NewerPage 21 of 21 · 1,259 trading days

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.