Golden Minerals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.50	0.53	0.50	0.51	0.51	-2.07%	71,223
Oct 9, 2025	0.52	0.54	0.52	0.52	0.52	-3.56%	48,085
Oct 8, 2025	0.51	0.57	0.51	0.54	0.54	5.24%	120,242
Oct 7, 2025	0.53	0.56	0.49	0.51	0.51	-3.01%	99,471
Oct 6, 2025	0.51	0.55	0.43	0.53	0.53	4.75%	103,934
Oct 3, 2025	0.44	0.51	0.44	0.51	0.50	12.45%	221,115
Oct 2, 2025	0.48	0.48	0.44	0.45	0.45	-3.11%	79,347
Oct 1, 2025	0.45	0.48	0.44	0.46	0.46	3.23%	38,171
Sep 30, 2025	0.45	0.48	0.44	0.45	0.45	-4.31%	72,915
Sep 29, 2025	0.45	0.47	0.41	0.47	0.47	2.00%	210,940
Sep 26, 2025	0.44	0.47	0.41	0.46	0.46	4.55%	163,986