-
5 DAY PERFORMANCE
+23.40% -
1 MONTH PERFORMANCE
-6.16% -
3 MONTH PERFORMANCE
-30.94% -
6 MONTH PERFORMANCE
-30.97% -
YEAR-TO-DATE PERFORMANCE
-44.22% -
1 YEAR PERFORMANCE
-54.01%
Golden Minerals Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.28 | $0.29 (3.32%) | $0.43 | $0.27 | 1.41 M | $4.22 M |
| 09/26/2024 | $0.27 | $0.28 (2.59%) | $0.29 | $0.27 | 269,651 | $4.04 M |
| 09/25/2024 | $0.25 | $0.27 (6.43%) | $0.27 | $0.24 | 528,228 | $3.87 M |
| 09/24/2024 | $0.24 | $0.24 (-0.87%) | $0.25 | $0.24 | 135,915 | $3.47 M |
| 09/23/2024 | $0.26 | $0.24 (-9.23%) | $0.26 | $0.24 | 83,600 | $3.43 M |
| 09/20/2024 | $0.23 | $0.25 (8.65%) | $0.25 | $0.21 | 155,135 | $3.65 M |
| 09/19/2024 | $0.23 | $0.23 (-1.24%) | $0.24 | $0.22 | 192,145 | $3.36 M |
| 09/18/2024 | $0.23 | $0.23 (-0.65%) | $0.24 | $0.23 | 606,124 | $3.36 M |
| 09/17/2024 | $0.23 | $0.23 (-0.6%) | $0.25 | $0.23 | 180,900 | $3.38 M |
| 09/16/2024 | $0.28 | $0.24 (-12.73%) | $0.28 | $0.23 | 458,824 | $3.50 M |
| 09/13/2024 | $0.30 | $0.26 (-12.43%) | $0.30 | $0.26 | 597,800 | $3.83 M |
| 09/12/2024 | $0.27 | $0.27 (-0.95%) | $0.28 | $0.27 | 225,903 | $3.94 M |
| 09/11/2024 | $0.28 | $0.27 (-3.95%) | $0.29 | $0.26 | 108,723 | $3.94 M |
| 09/10/2024 | $0.27 | $0.27 (-1.07%) | $0.28 | $0.26 | 173,300 | $3.90 M |
| 09/09/2024 | $0.27 | $0.27 (-0.74%) | $0.28 | $0.26 | 115,438 | $3.91 M |
| 09/06/2024 | $0.30 | $0.27 (-9.43%) | $0.30 | $0.27 | 264,000 | $3.94 M |
| 09/05/2024 | $0.31 | $0.30 (-4.78%) | $0.33 | $0.29 | 150,900 | $4.36 M |
| 09/04/2024 | $0.31 | $0.32 (1.86%) | $0.32 | $0.30 | 58,355 | $4.64 M |
| 09/03/2024 | $0.30 | $0.31 (2.8%) | $0.33 | $0.30 | 93,775 | $4.50 M |
| 08/30/2024 | $0.32 | $0.32 (-0.31%) | $0.32 | $0.31 | 39,599 | $4.66 M |
| 08/29/2024 | $0.31 | $0.32 (1.65%) | $0.32 | $0.30 | 86,216 | $4.60 M |
| 08/28/2024 | $0.33 | $0.31 (-6.35%) | $0.33 | $0.30 | 56,900 | $4.51 M |
| 08/27/2024 | $0.32 | $0.33 (2.8%) | $0.34 | $0.30 | 73,900 | $4.82 M |
| 08/26/2024 | $0.34 | $0.33 (-2.91%) | $0.35 | $0.33 | 58,600 | $4.82 M |
| 08/23/2024 | $0.36 | $0.33 (-6.65%) | $0.36 | $0.33 | 74,100 | $4.84 M |
| 08/22/2024 | $0.36 | $0.33 (-7.04%) | $0.36 | $0.32 | 175,520 | $4.82 M |
| 08/21/2024 | $0.35 | $0.35 (-1.37%) | $0.36 | $0.34 | 79,800 | $5.04 M |
| 08/20/2024 | $0.36 | $0.35 (-2.72%) | $0.36 | $0.34 | 90,800 | $5.11 M |
| 08/19/2024 | $0.35 | $0.35 (1.45%) | $0.36 | $0.34 | 106,977 | $5.11 M |
| 08/16/2024 | $0.36 | $0.35 (-4.17%) | $0.36 | $0.34 | 78,825 | $5.04 M |
| 08/15/2024 | $0.37 | $0.35 (-5.41%) | $0.39 | $0.34 | 307,441 | $5.11 M |
| 08/14/2024 | $0.39 | $0.38 (-2.93%) | $0.40 | $0.37 | 90,909 | $5.51 M |
| 08/13/2024 | $0.38 | $0.39 (1.8%) | $0.40 | $0.38 | 43,243 | $5.69 M |
| 08/12/2024 | $0.40 | $0.38 (-3.99%) | $0.40 | $0.38 | 30,310 | $5.58 M |
| 08/09/2024 | $0.40 | $0.40 (0.25%) | $0.41 | $0.38 | 153,304 | $5.84 M |
| 08/08/2024 | $0.40 | $0.38 (-3.65%) | $0.40 | $0.37 | 121,900 | $5.58 M |
| 08/07/2024 | $0.38 | $0.38 (-0.05%) | $0.40 | $0.38 | 9,819 | $5.56 M |
| 08/06/2024 | $0.39 | $0.39 (-0.03%) | $0.41 | $0.36 | 97,300 | $5.69 M |
| 08/05/2024 | $0.39 | $0.39 (-0.82%) | $0.39 | $0.36 | 141,068 | $5.65 M |
| 08/02/2024 | $0.41 | $0.40 (-2.46%) | $0.44 | $0.39 | 84,981 | $5.84 M |
| 08/01/2024 | $0.43 | $0.42 (-2.33%) | $0.43 | $0.39 | 179,166 | $6.13 M |
| 07/31/2024 | $0.44 | $0.43 (-2.03%) | $0.45 | $0.42 | 92,537 | $6.27 M |
| 07/30/2024 | $0.41 | $0.43 (5.44%) | $0.47 | $0.39 | 232,094 | $6.31 M |
| 07/29/2024 | $0.41 | $0.40 (-3.07%) | $0.42 | $0.40 | 43,814 | $5.86 M |
| 07/26/2024 | $0.42 | $0.39 (-6.31%) | $0.42 | $0.39 | 76,611 | $5.76 M |
| 07/25/2024 | $0.41 | $0.41 (0.89%) | $0.43 | $0.40 | 52,547 | $5.96 M |
| 07/24/2024 | $0.45 | $0.43 (-5.27%) | $0.45 | $0.42 | 44,400 | $6.22 M |
| 07/23/2024 | $0.43 | $0.43 (-0.02%) | $0.45 | $0.43 | 38,747 | $6.32 M |
| 07/22/2024 | $0.43 | $0.44 (3.53%) | $0.45 | $0.43 | 55,461 | $6.42 M |
| 07/19/2024 | $0.44 | $0.42 (-6.23%) | $0.44 | $0.42 | 28,359 | $6.08 M |
| 07/18/2024 | $0.47 | $0.44 (-5.75%) | $0.47 | $0.44 | 72,733 | $6.44 M |
| 07/17/2024 | $0.44 | $0.45 (2.25%) | $0.46 | $0.42 | 272,862 | $6.57 M |
| 07/16/2024 | $0.41 | $0.42 (1.97%) | $0.42 | $0.40 | 217,931 | $6.13 M |
| 07/15/2024 | $0.40 | $0.40 (-1.2%) | $0.41 | $0.39 | 42,678 | $5.77 M |
| 07/12/2024 | $0.40 | $0.40 (-0.75%) | $0.42 | $0.39 | 63,451 | $5.82 M |
| 07/11/2024 | $0.40 | $0.41 (0.5%) | $0.42 | $0.40 | 151,123 | $5.93 M |
| 07/10/2024 | $0.40 | $0.40 (0.75%) | $0.42 | $0.40 | 85,732 | $5.90 M |
| 07/09/2024 | $0.42 | $0.42 (0.24%) | $0.42 | $0.40 | 107,682 | $6.11 M |
| 07/08/2024 | $0.43 | $0.42 (-1.18%) | $0.43 | $0.40 | 46,645 | $6.13 M |
| 07/05/2024 | $0.43 | $0.42 (-1.98%) | $0.43 | $0.41 | 76,108 | $6.13 M |
| 07/03/2024 | $0.42 | $0.43 (1.79%) | $0.43 | $0.41 | 43,564 | $6.24 M |
| 07/02/2024 | $0.41 | $0.41 (-0.61%) | $0.42 | $0.41 | 31,941 | $5.98 M |
| 07/01/2024 | $0.41 | $0.41 (0.46%) | $0.42 | $0.41 | 37,991 | $6.02 M |
| 06/28/2024 | $0.42 | $0.42 (-0.02%) | $0.43 | $0.41 | 23,832 | $6.13 M |