Golden Minerals Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.410	0.410	0.370	0.370	0.370	17,000
2024-11-15	0.440	0.440	0.400	0.400	0.400	12,100
2024-11-14	0.470	0.470	0.410	0.440	0.440	10,200
2024-11-13	0.470	0.470	0.430	0.430	0.430	12,800
2024-11-12	0.470	0.470	0.470	0.470	0.470	1,100
2024-11-11	0.530	0.530	0.470	0.470	0.470	2,900
2024-11-08	0.470	0.520	0.460	0.500	0.500	21,900
2024-11-07	0.440	0.440	0.400	0.420	0.420	12,400
2024-11-06	0.450	0.450	0.450	0.450	0.450	0
2024-11-05	0.480	0.480	0.450	0.450	0.450	1,000
2024-11-04	0.460	0.460	0.430	0.460	0.460	6,100
2024-11-01	0.500	0.500	0.460	0.460	0.460	24,700
2024-10-31	0.510	0.510	0.500	0.500	0.500	1,000
2024-10-30	0.520	0.520	0.510	0.520	0.520	9,100
2024-10-29	0.500	0.530	0.500	0.510	0.510	5,700
2024-10-28	0.500	0.510	0.490	0.510	0.510	20,500
2024-10-25	0.490	0.530	0.490	0.510	0.510	31,200
2024-10-24	0.520	0.570	0.520	0.530	0.530	21,600
2024-10-23	0.470	0.520	0.470	0.520	0.520	30,300
2024-10-22	0.450	0.470	0.450	0.470	0.470	5,400
2024-10-21	0.470	0.480	0.400	0.460	0.460	105,000
2024-10-18	0.490	0.500	0.470	0.470	0.470	12,500
2024-10-17	0.400	0.490	0.380	0.470	0.470	33,700
2024-10-16	0.350	0.350	0.350	0.350	0.350	0
2024-10-15	0.370	0.370	0.350	0.350	0.350	15,300
2024-10-11	0.350	0.350	0.350	0.350	0.350	1,600
2024-10-10	0.370	0.370	0.350	0.350	0.350	1,000
2024-10-09	0.350	0.350	0.350	0.350	0.350	7,000
2024-10-08	0.370	0.370	0.350	0.350	0.350	12,000
2024-10-07	0.370	0.380	0.370	0.370	0.370	7,200
2024-10-04	0.400	0.400	0.400	0.400	0.400	0
2024-10-03	0.390	0.400	0.390	0.400	0.400	1,100
2024-10-02	0.380	0.390	0.380	0.390	0.390	5,500
2024-10-01	0.370	0.390	0.370	0.380	0.380	20,000
2024-09-30	0.400	0.400	0.360	0.360	0.360	21,400
2024-09-27	0.380	0.500	0.380	0.400	0.400	41,900
2024-09-26	0.380	0.380	0.380	0.380	0.380	13,500
2024-09-25	0.340	0.370	0.340	0.370	0.370	23,500
2024-09-24	0.330	0.340	0.330	0.330	0.330	30,500
2024-09-23	0.330	0.350	0.320	0.320	0.320	9,700
2024-09-20	0.320	0.320	0.300	0.320	0.320	5,900
2024-09-19	0.320	0.320	0.320	0.320	0.320	900
2024-09-18	0.320	0.330	0.320	0.320	0.320	2,900
2024-09-17	0.330	0.330	0.320	0.320	0.320	17,200
2024-09-16	0.360	0.360	0.320	0.330	0.330	73,900
2024-09-13	0.370	0.390	0.370	0.370	0.370	2,900
2024-09-12	0.360	0.360	0.360	0.360	0.360	0
2024-09-11	0.360	0.360	0.360	0.360	0.360	0
2024-09-10	0.360	0.360	0.360	0.360	0.360	1,300
2024-09-09	0.370	0.370	0.370	0.370	0.370	4,300
2024-09-06	0.400	0.400	0.370	0.370	0.370	21,200
2024-09-05	0.440	0.440	0.380	0.380	0.380	33,500
2024-09-04	0.440	0.450	0.440	0.450	0.450	1,700
2024-09-03	0.420	0.420	0.410	0.410	0.410	3,700
2024-08-30	0.420	0.430	0.420	0.430	0.430	11,100
2024-08-29	0.430	0.430	0.420	0.420	0.420	2,700
2024-08-28	0.440	0.440	0.420	0.420	0.420	5,400
2024-08-27	0.440	0.440	0.440	0.440	0.440	1,800
2024-08-26	0.450	0.450	0.450	0.450	0.450	1,300
2024-08-23	0.460	0.460	0.460	0.460	0.460	300

← NewerPage 9 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.