Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Golden Minerals Company (AUMN.TO)

Compare
0.2100
-0.0100
(-4.55%)
At close: April 17 at 3:55:13 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.24000.24000.20000.21000.210031,600
Apr 16, 20250.24000.24000.22000.22000.22004,700
Apr 15, 20250.22000.24000.22000.22000.22005,100
Apr 14, 20250.24000.24000.20000.22000.220028,500
Apr 11, 20250.27000.27000.24000.24000.240013,500
Apr 10, 20250.29000.31000.27000.27000.270064,900
Apr 9, 20250.22000.28000.20000.24000.240028,300
Apr 8, 20250.22000.22000.21000.21000.21001,500
Apr 7, 20250.18000.24000.18000.22000.220071,100
Apr 4, 20250.29000.32000.24000.24000.240039,800
Apr 3, 20250.28000.31000.28000.28000.28007,000
Apr 2, 20250.29000.31000.28000.29000.29005,500
Apr 1, 20250.31000.31000.28000.28000.280013,600
Mar 31, 20250.28000.33000.28000.30000.300031,700
Mar 28, 20250.27000.29000.26000.26000.260041,900
Mar 27, 20250.32000.36000.26000.27000.2700138,500
Mar 26, 20250.40000.42000.27000.32000.3200108,700
Mar 25, 20250.35000.40000.33000.40000.400086,300
Mar 24, 20250.41000.41000.34000.37000.370065,800
Mar 21, 20250.54000.54000.31000.40000.4000238,800
Mar 20, 20250.51000.72000.43000.50000.5000489,700
Mar 19, 20250.40000.52000.39000.50000.5000125,600
Mar 18, 20250.33000.47000.33000.39000.3900133,000
Mar 17, 20250.35000.36000.28000.32000.3200155,700
Mar 14, 20250.22000.33000.20000.27000.2700117,400
Mar 13, 20250.20000.23000.20000.20000.200042,800
Mar 12, 20250.18000.21000.18000.21000.210045,400
Mar 11, 20250.19000.19000.14000.18000.18003,300
Mar 10, 20250.17000.21000.13000.13000.1300258,600
Mar 7, 20250.15000.17000.15000.17000.170018,100
Mar 6, 20250.16000.16000.14000.14000.14005,500
Mar 5, 20250.13000.17000.13000.15000.1500198,200
Mar 4, 20250.13000.13000.13000.13000.1300-
Mar 3, 20250.13000.13000.13000.13000.13004,400
Feb 28, 20250.13000.13000.12000.12000.12003,900
Feb 27, 20250.13000.13000.13000.13000.13002,000
Feb 26, 20250.13000.13000.13000.13000.13005,500
Feb 25, 20250.13000.13000.13000.13000.1300800
Feb 24, 20250.13000.13000.12000.12000.120018,800
Feb 21, 20250.14000.14000.13000.13000.130043,300
Feb 20, 20250.12000.13000.12000.13000.130013,500
Feb 19, 20250.12000.12000.12000.12000.1200-
Feb 18, 20250.14000.14000.12000.12000.120035,800
Feb 14, 20250.13000.13000.12000.12000.12004,500
Feb 13, 20250.13000.14000.12000.13000.130012,500
Feb 12, 20250.13000.14000.13000.13000.130019,300
Feb 11, 20250.14000.14000.13000.13000.13005,500
Feb 10, 20250.13000.13000.13000.13000.13002,300
Feb 7, 20250.13000.13000.13000.13000.13002,500
Feb 6, 20250.13000.14000.12000.12000.120018,500
Feb 5, 20250.13000.13000.13000.13000.13005,500
Feb 4, 20250.13000.14000.11000.13000.130022,400
Feb 3, 20250.12000.12000.12000.12000.12006,100
Jan 31, 20250.13000.13000.13000.13000.130016,000
Jan 30, 20250.12000.12000.10000.11000.110039,100
Jan 29, 20250.13000.15000.13000.13000.130045,000
Jan 28, 20250.12000.12000.12000.12000.12006,200
Jan 27, 20250.12000.12000.12000.12000.12005,000
Jan 24, 20250.12000.12000.12000.12000.12007,100
Jan 23, 20250.12000.12000.12000.12000.120018,500
Jan 22, 20250.13000.14000.12000.12000.120044,300
Jan 21, 20250.13000.14000.13000.13000.130026,500
Jan 20, 20250.14000.14000.14000.14000.140017,000
Jan 17, 20250.14000.14000.14000.14000.140014,700
Jan 16, 20250.15000.16000.15000.16000.160010,500
Jan 15, 20250.14000.14000.14000.14000.1400-
Jan 14, 20250.14000.14000.13000.14000.140014,000
Jan 13, 20250.15000.16000.14000.15000.150086,500
Jan 10, 20250.15000.16000.13000.14000.140021,000
Jan 9, 20250.14000.14000.13000.14000.140044,900
Jan 8, 20250.16000.16000.16000.16000.1600-
Jan 7, 20250.15000.16000.14000.16000.16009,000
Jan 6, 20250.15000.16000.14000.16000.160027,400
Jan 3, 20250.14000.15000.14000.15000.150019,500
Jan 2, 20250.14000.16000.13000.16000.160014,500
Dec 31, 20240.14000.14000.13000.13000.130012,800
Dec 30, 20240.14000.14000.13000.14000.140036,000
Dec 27, 20240.15000.15000.14000.14000.140031,000
Dec 24, 20240.14000.14000.14000.14000.140034,400
Dec 23, 20240.14000.15000.14000.14000.140038,100
Dec 20, 20240.14000.14000.13000.14000.140035,500
Dec 19, 20240.14000.14000.13000.14000.140071,100
Dec 18, 20240.18000.18000.13000.15000.1500147,400
Dec 17, 20240.17000.19000.17000.19000.190049,400
Dec 16, 20240.20000.20000.12000.17000.1700413,800
Dec 13, 20240.21000.21000.16000.19000.1900261,700
Dec 12, 20240.26000.26000.19000.22000.220092,200
Dec 11, 20240.32000.32000.25000.26000.260027,400
Dec 10, 20240.34000.34000.31000.31000.310028,800
Dec 9, 20240.34000.39000.32000.34000.340084,400
Dec 6, 20240.37000.37000.37000.37000.37002,200
Dec 5, 20240.37000.37000.35000.35000.35002,100
Dec 4, 20240.36000.36000.36000.36000.36001,000
Dec 3, 20240.38000.38000.38000.38000.38001,600
Dec 2, 20240.37000.38000.33000.38000.38008,600
Nov 29, 20240.38000.38000.38000.38000.38002,200
Nov 28, 20240.38000.40000.38000.38000.38002,000
Nov 27, 20240.37000.38000.35000.38000.38004,000
Nov 26, 20240.41000.41000.36000.38000.38007,100
Nov 25, 20240.39000.39000.39000.39000.39002,100
Nov 22, 20240.38000.38000.38000.38000.38001,500
Nov 21, 20240.39000.39000.34000.37000.370020,300
Nov 20, 20240.40000.40000.38000.38000.38003,300
Nov 19, 20240.40000.41000.40000.41000.41005,900
Nov 18, 20240.41000.41000.37000.37000.370017,000
Nov 15, 20240.44000.44000.40000.40000.400012,100
Nov 14, 20240.47000.47000.41000.44000.440010,200
Nov 13, 20240.47000.47000.43000.43000.430012,800
Nov 12, 20240.47000.47000.47000.47000.47001,100
Nov 11, 20240.53000.53000.47000.47000.47002,900
Nov 8, 20240.47000.52000.46000.50000.500021,900
Nov 7, 20240.44000.44000.40000.42000.420012,400
Nov 6, 20240.45000.45000.45000.45000.4500-
Nov 5, 20240.48000.48000.45000.45000.45001,000
Nov 4, 20240.46000.46000.43000.46000.46006,100
Nov 1, 20240.50000.50000.46000.46000.460024,700
Oct 31, 20240.51000.51000.50000.50000.50001,000
Oct 30, 20240.52000.52000.51000.52000.52009,100
Oct 29, 20240.50000.53000.50000.51000.51005,700
Oct 28, 20240.50000.51000.49000.51000.510020,500
Oct 25, 20240.49000.53000.49000.51000.510031,200
Oct 24, 20240.52000.57000.52000.53000.530021,600
Oct 23, 20240.47000.52000.47000.52000.520030,300
Oct 22, 20240.45000.47000.45000.47000.47005,400
Oct 21, 20240.47000.48000.40000.46000.4600105,000
Oct 18, 20240.49000.50000.47000.47000.470012,500
Oct 17, 20240.40000.49000.38000.47000.470033,700
Oct 16, 20240.35000.35000.35000.35000.3500-
Oct 15, 20240.37000.37000.35000.35000.350015,300
Oct 11, 20240.35000.35000.35000.35000.35001,600
Oct 10, 20240.37000.37000.35000.35000.35001,000
Oct 9, 20240.35000.35000.35000.35000.35007,000
Oct 8, 20240.37000.37000.35000.35000.350012,000
Oct 7, 20240.37000.38000.37000.37000.37007,200
Oct 4, 20240.40000.40000.40000.40000.4000-
Oct 3, 20240.39000.40000.39000.40000.40001,100
Oct 2, 20240.38000.39000.38000.39000.39005,500
Oct 1, 20240.37000.39000.37000.38000.380020,000
Sep 30, 20240.40000.40000.36000.36000.360021,400
Sep 27, 20240.38000.50000.38000.40000.400041,900
Sep 26, 20240.38000.38000.38000.38000.380013,500
Sep 25, 20240.34000.37000.34000.37000.370023,500
Sep 24, 20240.33000.34000.33000.33000.330030,500
Sep 23, 20240.33000.35000.32000.32000.32009,700
Sep 20, 20240.32000.32000.30000.32000.32005,900
Sep 19, 20240.32000.32000.32000.32000.3200900
Sep 18, 20240.32000.33000.32000.32000.32002,900
Sep 17, 20240.33000.33000.32000.32000.320017,200
Sep 16, 20240.36000.36000.32000.33000.330073,900
Sep 13, 20240.37000.39000.37000.37000.37002,900
Sep 12, 20240.36000.36000.36000.36000.3600-
Sep 11, 20240.36000.36000.36000.36000.3600-
Sep 10, 20240.36000.36000.36000.36000.36001,300
Sep 9, 20240.37000.37000.37000.37000.37004,300
Sep 6, 20240.40000.40000.37000.37000.370021,200
Sep 5, 20240.44000.44000.38000.38000.380033,500
Sep 4, 20240.44000.45000.44000.45000.45001,700
Sep 3, 20240.42000.42000.41000.41000.41003,700
Aug 30, 20240.42000.43000.42000.43000.430011,100
Aug 29, 20240.43000.43000.42000.42000.42002,700
Aug 28, 20240.44000.44000.42000.42000.42005,400
Aug 27, 20240.44000.44000.44000.44000.44001,800
Aug 26, 20240.45000.45000.45000.45000.45001,300
Aug 23, 20240.46000.46000.46000.46000.4600300
Aug 22, 20240.46000.52000.46000.46000.46005,300
Aug 21, 20240.47000.47000.47000.47000.4700-
Aug 20, 20240.49000.49000.47000.47000.47002,500
Aug 19, 20240.48000.48000.48000.48000.48001,100
Aug 16, 20240.50000.50000.47000.47000.47005,600
Aug 15, 20240.52000.52000.48000.50000.500013,700
Aug 14, 20240.52000.53000.52000.53000.53001,700
Aug 13, 20240.53000.53000.53000.53000.53001,100
Aug 12, 20240.52000.52000.52000.52000.52001,100
Aug 9, 20240.53000.53000.53000.53000.5300-
Aug 8, 20240.52000.53000.52000.53000.53009,000
Aug 7, 20240.53000.53000.53000.53000.5300-
Aug 6, 20240.54000.58000.43000.53000.530020,600
Aug 2, 20240.55000.56000.53000.55000.550020,700
Aug 1, 20240.58000.58000.56000.57000.57004,000
Jul 31, 20240.64000.64000.59000.60000.60009,000
Jul 30, 20240.55000.65000.54000.62000.620017,300
Jul 29, 20240.55000.55000.55000.55000.5500300
Jul 26, 20240.56000.56000.55000.55000.55001,900
Jul 25, 20240.57000.57000.57000.57000.57002,700
Jul 24, 20240.59000.59000.59000.59000.5900500
Jul 23, 20240.59000.59000.59000.59000.5900-
Jul 22, 20240.63000.63000.59000.59000.59007,700
Jul 19, 20240.61000.61000.60000.60000.60001,600
Jul 18, 20240.61000.61000.61000.61000.6100-
Jul 17, 20240.60000.62000.58000.61000.610011,400
Jul 16, 20240.56000.57000.56000.57000.57005,200
Jul 15, 20240.56000.57000.55000.55000.55002,800
Jul 12, 20240.51000.55000.51000.55000.55005,800
Jul 11, 20240.55000.56000.51000.54000.540010,100
Jul 10, 20240.55000.55000.55000.55000.55001,000
Jul 9, 20240.56000.56000.54000.56000.56005,000
Jul 8, 20240.57000.57000.56000.56000.56005,000
Jul 5, 20240.58000.58000.56000.56000.56004,500
Jul 4, 20240.57000.57000.57000.57000.5700800
Jul 3, 20240.55000.58000.55000.56000.56008,100
Jul 2, 20240.57000.58000.55000.55000.550018,500
Jun 28, 20240.58000.58000.58000.58000.5800800
Jun 27, 20240.59000.59000.58000.58000.58002,200
Jun 26, 20240.59000.61000.59000.60000.60002,600
Jun 25, 20240.61000.61000.57000.57000.57004,000
Jun 24, 20240.62000.64000.60000.60000.60007,200
Jun 21, 20240.57000.59000.55000.59000.590013,900
Jun 20, 20240.56000.57000.56000.57000.57005,100
Jun 19, 20240.58000.58000.58000.58000.5800400
Jun 18, 20240.58000.58000.58000.58000.5800500
Jun 17, 20240.62000.62000.58000.59000.59007,400
Jun 14, 20240.63000.63000.62000.62000.62006,500
Jun 13, 20240.57000.62000.57000.62000.62009,600
Jun 12, 20240.59000.59000.59000.59000.5900600
Jun 11, 20240.60000.61000.60000.60000.60003,600
Jun 10, 20240.62000.62000.59000.59000.59001,300
Jun 7, 20240.63000.63000.59000.61000.61009,600
Jun 6, 20240.61000.63000.61000.63000.63004,400
Jun 5, 20240.63000.64000.59000.60000.600019,000
Jun 4, 20240.67000.67000.63000.63000.63005,800
Jun 3, 20240.67000.67000.65000.66000.66005,500
May 31, 20240.66000.66000.63000.66000.66005,000
May 30, 20240.67000.67000.67000.67000.67001,000
May 29, 20240.67000.68000.67000.68000.68001,000
May 28, 20240.66000.66000.66000.66000.66002,500
May 27, 20240.64000.64000.63000.63000.63003,800
May 24, 20240.68000.70000.64000.64000.640012,200
May 23, 20240.67000.67000.65000.67000.67007,000
May 22, 20240.66000.70000.66000.68000.68009,500
May 21, 20240.69000.70000.65000.67000.67008,400
May 17, 20240.65000.68000.63000.64000.640017,400
May 16, 20240.63000.64000.63000.64000.64005,100
May 15, 20240.67000.67000.62000.62000.620027,200
May 14, 20240.71000.74000.67000.67000.670019,600
May 13, 20240.77000.81000.73000.74000.740024,800
May 10, 20240.76000.78000.76000.76000.760014,600
May 9, 20240.78000.78000.73000.74000.74008,900
May 8, 20240.82000.83000.76000.76000.76007,800
May 7, 20240.78000.81000.78000.81000.810020,500
May 6, 20240.68000.72000.68000.72000.72007,800
May 3, 20240.62000.62000.62000.62000.6200-
May 2, 20240.62000.67000.62000.62000.620010,100
May 1, 20240.77000.77000.58000.58000.580077,500
Apr 30, 20240.67000.69000.66000.68000.68009,700
Apr 29, 20240.77000.77000.69000.69000.690013,600
Apr 26, 20240.78000.78000.77000.78000.780013,100
Apr 25, 20240.79000.79000.79000.79000.7900900
Apr 24, 20240.78000.79000.78000.79000.79008,100
Apr 23, 20240.71000.80000.71000.79000.790019,100
Apr 22, 20240.82000.82000.76000.76000.760041,900
Apr 19, 20240.89000.89000.84000.85000.850016,800
Apr 18, 20240.92000.92000.88000.88000.88003,800
Apr 17, 20240.95000.99000.87000.91000.910038,800

Related Tickers

SAE.V Sable Resources Ltd.
0.0350
0.00%
 
US8.SG McEwen Mining Inc
7.10
-2.07%
 
CLLEF Challenger Gold Limited
0.0410
0.00%
 
COBR.L Cobra Resources plc
1.1250
-2.17%
 
GGD.SG GoGold Resources Inc
1.1310
-0.88%
 
DOS.V Dios Exploration Inc.
0.0200
-20.00%
 
SSV.V Southern Silver Exploration Corp.
0.2100
-6.67%
 
NAR.V North Arrow Minerals Inc.
0.2000
0.00%
 
KFR.V Kingfisher Metals Corp.
0.2900
0.00%
 
OCGSF Outcrop Silver & Gold Corporation
0.1400
+1.45%