Golden Minerals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.29	0.30	0.29	0.30	0.30	3.81%	22,675
Mar 5, 2026	0.29	0.30	0.29	0.29	0.29	-4.24%	20,285
Mar 4, 2026	0.30	0.30	0.30	0.30	0.30	1.31%	23,669
Mar 3, 2026	0.29	0.31	0.29	0.30	0.30	0.30%	42,663
Mar 2, 2026	0.29	0.31	0.28	0.30	0.30	0.95%	45,518
Feb 27, 2026	0.28	0.30	0.28	0.29	0.29	-1.87%	7,056
Feb 26, 2026	0.28	0.30	0.28	0.30	0.30	3.06%	4,404
Feb 25, 2026	0.28	0.30	0.28	0.29	0.29	3.93%	44,677
Feb 24, 2026	0.27	0.28	0.27	0.28	0.28	0.43%	12,565
Feb 23, 2026	0.27	0.29	0.27	0.28	0.28	1.90%	11,406
Feb 20, 2026	0.27	0.30	0.27	0.27	0.27	2.20%	29,731
Feb 19, 2026	0.28	0.30	0.26	0.27	0.27	-5.44%	16,846
Feb 18, 2026	0.29	0.29	0.27	0.28	0.28	6.39%	9,042
Feb 17, 2026	0.27	0.28	0.26	0.27	0.27	-8.28%	58,628
Feb 13, 2026	0.27	0.30	0.27	0.29	0.29	4.69%	31,173
Feb 12, 2026	0.30	0.30	0.28	0.28	0.28	-8.16%	89,920
Feb 11, 2026	0.30	0.32	0.30	0.30	0.30	-2.24%	9,233
Feb 10, 2026	0.31	0.32	0.30	0.31	0.31	-0.48%	54,495
Feb 9, 2026	0.26	0.32	0.26	0.31	0.31	10.71%	153,602
Feb 6, 2026	0.26	0.29	0.25	0.28	0.28	10.24%	29,690
Feb 5, 2026	0.28	0.31	0.24	0.25	0.25	-8.57%	56,725
Feb 4, 2026	0.27	0.28	0.27	0.28	0.28	-	16,276
Feb 3, 2026	0.28	0.28	0.27	0.28	0.28	1.42%	11,850
Feb 2, 2026	0.27	0.28	0.27	0.27	0.27	1.56%	6,280
Jan 30, 2026	0.33	0.33	0.26	0.27	0.27	-16.58%	315,381
Jan 29, 2026	0.33	0.35	0.32	0.32	0.32	-6.48%	230,120
Jan 28, 2026	0.32	0.35	0.32	0.35	0.35	4.57%	44,304
Jan 27, 2026	0.35	0.35	0.33	0.33	0.33	0.18%	50,045
Jan 26, 2026	0.33	0.35	0.32	0.33	0.33	3.13%	158,167
Jan 23, 2026	0.31	0.32	0.30	0.32	0.32	5.96%	92,505
Jan 22, 2026	0.28	0.31	0.28	0.30	0.30	-0.98%	51,607
Jan 21, 2026	0.30	0.31	0.28	0.31	0.31	2.04%	55,762
Jan 20, 2026	0.27	0.30	0.26	0.30	0.30	17.54%	126,473
Jan 16, 2026	0.25	0.27	0.25	0.25	0.25	0.91%	17,688
Jan 15, 2026	0.25	0.27	0.25	0.25	0.25	-0.16%	12,481
Jan 14, 2026	0.25	0.27	0.25	0.25	0.25	-1.79%	77,263
Jan 13, 2026	0.28	0.28	0.24	0.26	0.26	-4.81%	108,622
Jan 12, 2026	0.30	0.32	0.24	0.27	0.27	-10.03%	546,674
Jan 9, 2026	0.29	0.31	0.29	0.30	0.30	-0.60%	22,454
Jan 8, 2026	0.30	0.31	0.29	0.30	0.30	0.03%	91,728
Jan 7, 2026	0.30	0.32	0.30	0.30	0.30	-3.76%	64,278
Jan 6, 2026	0.30	0.31	0.30	0.31	0.31	1.16%	33,107
Jan 5, 2026	0.31	0.35	0.29	0.31	0.31	-4.56%	82,476
Jan 2, 2026	0.33	0.33	0.31	0.32	0.32	-1.58%	41,331
Dec 31, 2025	0.30	0.33	0.28	0.33	0.33	7.84%	59,243
Dec 30, 2025	0.29	0.33	0.28	0.31	0.31	-1.99%	49,898
Dec 29, 2025	0.30	0.34	0.28	0.31	0.31	-5.39%	66,235
Dec 26, 2025	0.31	0.33	0.31	0.33	0.33	6.28%	7,012
Dec 24, 2025	0.29	0.32	0.29	0.31	0.31	-0.89%	16,691
Dec 23, 2025	0.30	0.34	0.29	0.31	0.31	0.51%	53,519
Dec 22, 2025	0.31	0.35	0.31	0.31	0.31	-1.67%	91,279
Dec 19, 2025	0.32	0.32	0.31	0.32	0.32	-1.25%	43,467
Dec 18, 2025	0.32	0.33	0.32	0.32	0.32	-3.40%	28,813
Dec 17, 2025	0.33	0.34	0.32	0.33	0.33	1.06%	23,691
Dec 16, 2025	0.33	0.35	0.32	0.33	0.33	-1.26%	32,895
Dec 15, 2025	0.34	0.35	0.32	0.33	0.33	-2.06%	24,928
Dec 12, 2025	0.36	0.40	0.33	0.34	0.34	-0.29%	155,966
Dec 11, 2025	0.37	0.37	0.33	0.34	0.34	-5.17%	108,533
Dec 10, 2025	0.35	0.38	0.33	0.36	0.36	2.10%	60,694
Dec 9, 2025	0.34	0.43	0.34	0.35	0.35	0.63%	172,209
Dec 8, 2025	0.35	0.36	0.34	0.35	0.35	-0.03%	21,364
Dec 5, 2025	0.34	0.39	0.34	0.35	0.35	-	29,510
Dec 4, 2025	0.39	0.39	0.35	0.35	0.35	-11.16%	60,619
Dec 3, 2025	0.40	0.40	0.37	0.39	0.39	-1.08%	12,263
Dec 2, 2025	0.43	0.43	0.37	0.40	0.40	-1.70%	197,854
Dec 1, 2025	0.38	0.43	0.37	0.41	0.41	10.35%	228,028
Nov 28, 2025	0.31	0.37	0.30	0.37	0.37	31.08%	152,461
Nov 26, 2025	0.27	0.30	0.26	0.28	0.28	4.47%	218,108
Nov 25, 2025	0.26	0.27	0.25	0.27	0.27	-0.56%	66,169
Nov 24, 2025	0.27	0.27	0.26	0.27	0.27	4.53%	21,542
Nov 21, 2025	0.27	0.29	0.26	0.26	0.26	-5.36%	15,642
Nov 20, 2025	0.30	0.30	0.25	0.27	0.27	3.22%	59,707
Nov 19, 2025	0.24	0.30	0.24	0.26	0.26	-5.68%	61,058
Nov 18, 2025	0.25	0.28	0.24	0.28	0.28	11.02%	64,288
Nov 17, 2025	0.28	0.29	0.25	0.25	0.25	-13.03%	74,032
Nov 14, 2025	0.29	0.30	0.28	0.29	0.29	-3.33%	139,518
Nov 13, 2025	0.30	0.30	0.29	0.30	0.30	-0.79%	24,046
Nov 12, 2025	0.28	0.31	0.28	0.30	0.30	6.55%	104,690
Nov 11, 2025	0.31	0.31	0.28	0.28	0.28	-5.78%	63,517
Nov 10, 2025	0.28	0.32	0.28	0.30	0.30	11.89%	114,920
Nov 7, 2025	0.31	0.31	0.22	0.27	0.27	-0.30%	209,464
Nov 6, 2025	0.28	0.31	0.26	0.27	0.27	-5.76%	70,988
Nov 5, 2025	0.29	0.31	0.27	0.29	0.29	3.88%	23,312
Nov 4, 2025	0.29	0.29	0.26	0.28	0.28	-0.58%	62,679
Nov 3, 2025	0.31	0.32	0.26	0.28	0.28	-14.93%	129,114
Oct 31, 2025	0.33	0.36	0.31	0.33	0.33	-4.20%	35,636
Oct 30, 2025	0.38	0.40	0.31	0.34	0.34	-10.66%	87,335
Oct 29, 2025	0.38	0.42	0.37	0.38	0.38	-2.31%	67,626
Oct 28, 2025	0.36	0.39	0.36	0.39	0.39	5.41%	15,205
Oct 27, 2025	0.41	0.43	0.35	0.37	0.37	-11.36%	149,018
Oct 24, 2025	0.40	0.46	0.40	0.42	0.42	-6.62%	191,751
Oct 23, 2025	0.42	0.46	0.40	0.45	0.45	11.25%	21,845
Oct 22, 2025	0.36	0.46	0.36	0.40	0.40	-	93,808
Oct 21, 2025	0.47	0.50	0.40	0.40	0.40	-14.89%	152,412
Oct 20, 2025	0.47	0.54	0.47	0.47	0.47	-4.97%	55,169
Oct 17, 2025	0.55	0.55	0.49	0.50	0.50	-8.42%	158,835
Oct 16, 2025	0.55	0.55	0.52	0.54	0.54	-1.18%	79,985
Oct 15, 2025	0.54	0.56	0.51	0.55	0.55	1.67%	48,254
Oct 14, 2025	0.53	0.57	0.49	0.54	0.54	2.86%	116,897
Oct 13, 2025	0.50	0.54	0.49	0.53	0.53	2.94%	46,842