-
5 DAY PERFORMANCE
-5.46% -
1 MONTH PERFORMANCE
-19.64% -
3 MONTH PERFORMANCE
-21.78% -
6 MONTH PERFORMANCE
-45.17% -
YEAR-TO-DATE PERFORMANCE
-48.07% -
1 YEAR PERFORMANCE
-47.06%
Golden Minerals Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.26 | $0.27 (3.11%) | $0.27 | $0.26 | 81,781 | |
| 11/20/2024 | $0.28 | $0.28 (-0.89%) | $0.29 | $0.26 | 144,610 | $4.17 M |
| 11/19/2024 | $0.29 | $0.28 (-3.24%) | $0.29 | $0.28 | 138,084 | $4.22 M |
| 11/18/2024 | $0.29 | $0.29 (-0.38%) | $0.30 | $0.28 | 43,403 | $4.34 M |
| 11/15/2024 | $0.32 | $0.29 (-10.75%) | $0.32 | $0.28 | 135,900 | $4.17 M |
| 11/14/2024 | $0.31 | $0.32 (1.32%) | $0.34 | $0.30 | 56,148 | $4.60 M |
| 11/13/2024 | $0.35 | $0.31 (-11.96%) | $0.35 | $0.31 | 174,575 | $4.52 M |
| 11/12/2024 | $0.34 | $0.33 (-1.97%) | $0.35 | $0.32 | 161,241 | $4.87 M |
| 11/11/2024 | $0.38 | $0.35 (-7.68%) | $0.38 | $0.33 | 96,616 | $5.11 M |
| 11/08/2024 | $0.32 | $0.37 (15.31%) | $0.38 | $0.32 | 148,358 | $5.39 M |
| 11/07/2024 | $0.32 | $0.32 (-0.03%) | $0.32 | $0.29 | 111,600 | $4.67 M |
| 11/06/2024 | $0.33 | $0.32 (-4.05%) | $0.34 | $0.31 | 73,953 | $4.63 M |
| 11/05/2024 | $0.33 | $0.33 (0.15%) | $0.35 | $0.32 | 59,016 | $4.82 M |
| 11/04/2024 | $0.34 | $0.33 (-3.44%) | $0.35 | $0.31 | 42,500 | $4.79 M |
| 11/01/2024 | $0.36 | $0.34 (-6.98%) | $0.36 | $0.32 | 188,700 | $4.90 M |
| 10/31/2024 | $0.37 | $0.37 (-0.05%) | $0.37 | $0.36 | 291,500 | $5.40 M |
| 10/30/2024 | $0.38 | $0.37 (-2.14%) | $0.38 | $0.36 | 190,000 | $5.40 M |
| 10/29/2024 | $0.36 | $0.36 (1.11%) | $0.38 | $0.36 | 104,126 | $5.31 M |
| 10/28/2024 | $0.38 | $0.36 (-5.11%) | $0.38 | $0.36 | 151,443 | $5.26 M |
| 10/25/2024 | $0.38 | $0.38 (-0.03%) | $0.38 | $0.36 | 179,500 | $5.55 M |
| 10/24/2024 | $0.38 | $0.38 (0.45%) | $0.41 | $0.37 | 364,900 | $5.54 M |
| 10/23/2024 | $0.35 | $0.39 (10.8%) | $0.39 | $0.34 | 418,200 | $5.66 M |
| 10/22/2024 | $0.34 | $0.35 (3.24%) | $0.35 | $0.32 | 298,329 | $5.11 M |
| 10/21/2024 | $0.34 | $0.34 (-1.18%) | $0.35 | $0.30 | 304,505 | $4.90 M |
| 10/18/2024 | $0.34 | $0.33 (-2.99%) | $0.36 | $0.32 | 246,724 | $4.83 M |
| 10/17/2024 | $0.28 | $0.33 (19.57%) | $0.35 | $0.27 | 1.03 M | $4.89 M |
| 10/16/2024 | $0.26 | $0.28 (6.08%) | $0.28 | $0.26 | 72,023 | $4.03 M |
| 10/15/2024 | $0.28 | $0.25 (-8.18%) | $0.28 | $0.25 | 102,632 | $3.69 M |
| 10/14/2024 | $0.27 | $0.27 (0.04%) | $0.28 | $0.26 | 139,431 | $3.94 M |
| 10/11/2024 | $0.26 | $0.27 (1.18%) | $0.28 | $0.26 | 28,800 | $3.88 M |
| 10/10/2024 | $0.27 | $0.27 (-1.78%) | $0.27 | $0.26 | 67,849 | $3.94 M |
| 10/09/2024 | $0.25 | $0.27 (8.02%) | $0.27 | $0.25 | 66,743 | $4.01 M |
| 10/08/2024 | $0.27 | $0.25 (-5.43%) | $0.27 | $0.25 | 136,100 | $3.71 M |
| 10/07/2024 | $0.28 | $0.27 (-2.15%) | $0.29 | $0.27 | 119,507 | $3.93 M |
| 10/04/2024 | $0.29 | $0.29 (-0.79%) | $0.29 | $0.27 | 100,845 | $4.20 M |
| 10/03/2024 | $0.28 | $0.29 (2.5%) | $0.30 | $0.28 | 242,300 | $4.18 M |
| 10/02/2024 | $0.27 | $0.28 (3.76%) | $0.30 | $0.27 | 158,900 | $4.11 M |
| 10/01/2024 | $0.27 | $0.27 (0.11%) | $0.28 | $0.26 | 160,800 | $3.95 M |
| 09/30/2024 | $0.29 | $0.27 (-6.57%) | $0.29 | $0.26 | 231,345 | $3.94 M |
| 09/27/2024 | $0.28 | $0.29 (3.32%) | $0.43 | $0.27 | 1.52 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 |