STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Golden Minerals Company (AUMN)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.4888

+0.0158

(+3.34%)

As of 11:52AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.4700	0.4888	0.4665	0.4888	0.4888	118,478
May 01, 2024	0.4900	0.5400	0.4300	0.4700	0.4700	370,600
Apr 30, 2024	0.5100	0.5100	0.4800	0.4900	0.4900	189,900
Apr 29, 2024	0.5700	0.5700	0.5000	0.5200	0.5200	391,000
Apr 26, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	109,000
Apr 25, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	164,000
Apr 24, 2024	0.5900	0.5900	0.5600	0.5800	0.5800	90,400
Apr 23, 2024	0.5600	0.5900	0.5500	0.5800	0.5800	199,100
Apr 22, 2024	0.6000	0.6000	0.5500	0.5600	0.5600	498,400
Apr 19, 2024	0.6300	0.6400	0.6000	0.6200	0.6200	226,500
Apr 18, 2024	0.6500	0.6500	0.6300	0.6400	0.6400	170,200
Apr 17, 2024	0.7000	0.7400	0.6300	0.6500	0.6500	497,600
Apr 16, 2024	0.6900	0.7000	0.6400	0.6900	0.6900	375,000
Apr 15, 2024	0.6600	0.7000	0.6400	0.7000	0.7000	519,000
Apr 12, 2024	0.7000	0.7400	0.6400	0.6500	0.6500	668,000
Apr 11, 2024	0.7200	0.7400	0.6300	0.6700	0.6700	937,000
Apr 10, 2024	0.7400	0.7800	0.6900	0.7100	0.7100	909,000
Apr 09, 2024	0.6700	0.7800	0.6500	0.7800	0.7800	1,259,900
Apr 08, 2024	0.7300	0.7900	0.6300	0.6400	0.6400	1,951,600
Apr 05, 2024	0.5800	0.7600	0.5800	0.6900	0.6900	2,467,100
Apr 04, 2024	0.5900	0.6600	0.5600	0.5800	0.5800	1,227,100
Apr 03, 2024	0.4900	0.5800	0.4900	0.5800	0.5800	1,038,900
Apr 02, 2024	0.4500	0.5000	0.4300	0.4800	0.4800	664,000
Apr 01, 2024	0.4400	0.5100	0.3500	0.4200	0.4200	1,961,700
Mar 28, 2024	0.3300	0.4600	0.3300	0.4200	0.4200	1,394,500
Mar 27, 2024	0.3000	0.3300	0.3000	0.3100	0.3100	134,200
Mar 26, 2024	0.2900	0.3200	0.2900	0.3100	0.3100	135,000
Mar 25, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	99,000
Mar 22, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	194,000
Mar 21, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	217,800
Mar 20, 2024	0.2600	0.2900	0.2600	0.2900	0.2900	323,200
Mar 19, 2024	0.3000	0.3100	0.2600	0.2600	0.2600	541,100
Mar 18, 2024	0.3300	0.3500	0.3000	0.3000	0.3000	252,700
Mar 15, 2024	0.3300	0.3500	0.3100	0.3200	0.3200	354,700
Mar 14, 2024	0.3500	0.3700	0.3200	0.3200	0.3200	166,400
Mar 13, 2024	0.3500	0.3800	0.3500	0.3500	0.3500	243,100
Mar 12, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	124,300
Mar 11, 2024	0.4100	0.4200	0.3900	0.3900	0.3900	144,900
Mar 08, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	97,100
Mar 07, 2024	0.3800	0.4000	0.3700	0.4000	0.4000	101,500
Mar 06, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	127,200
Mar 05, 2024	0.3900	0.4000	0.3500	0.3900	0.3900	151,300
Mar 04, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	263,300
Mar 01, 2024	0.3400	0.3900	0.3100	0.3900	0.3900	617,200
Feb 29, 2024	0.5300	0.5300	0.2600	0.3200	0.3200	2,129,600
Feb 28, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	72,600
Feb 27, 2024	0.5000	0.5400	0.5000	0.5200	0.5200	231,700
Feb 26, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	144,300
Feb 23, 2024	0.5200	0.5200	0.4900	0.5100	0.5100	132,400
Feb 22, 2024	0.5100	0.5200	0.4900	0.5100	0.5100	59,000
Feb 21, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	26,000
Feb 20, 2024	0.5500	0.5500	0.4900	0.5300	0.5300	148,200
Feb 16, 2024	0.5100	0.5500	0.4800	0.5200	0.5200	231,700
Feb 15, 2024	0.4800	0.5100	0.4800	0.5100	0.5100	132,100
Feb 14, 2024	0.4500	0.4900	0.4500	0.4800	0.4800	130,300
Feb 13, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	84,000
Feb 12, 2024	0.4700	0.4900	0.4600	0.4700	0.4700	52,400
Feb 09, 2024	0.4700	0.4800	0.4500	0.4700	0.4700	80,700
Feb 08, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	113,000
Feb 07, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	101,300
Feb 06, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	101,900
Feb 05, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	41,800
Feb 02, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	72,400
Feb 01, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	57,300
Jan 31, 2024	0.4500	0.4600	0.4300	0.4300	0.4300	123,600
Jan 30, 2024	0.4500	0.5000	0.4500	0.4500	0.4500	341,500
Jan 29, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	126,500
Jan 26, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	54,800
Jan 25, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	140,500
Jan 24, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	37,800
Jan 23, 2024	0.4400	0.4700	0.4300	0.4500	0.4500	87,100
Jan 22, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	75,700
Jan 19, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	66,300
Jan 18, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	131,000
Jan 17, 2024	0.4200	0.4400	0.4000	0.4400	0.4400	211,000
Jan 16, 2024	0.4700	0.4800	0.4200	0.4200	0.4200	294,600
Jan 12, 2024	0.4900	0.5000	0.4600	0.4600	0.4600	144,000
Jan 11, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	45,700
Jan 10, 2024	0.5000	0.5100	0.4800	0.4800	0.4800	113,400
Jan 09, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	86,700
Jan 08, 2024	0.5200	0.5200	0.4900	0.5100	0.5100	142,800
Jan 05, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	95,200
Jan 04, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	60,000
Jan 03, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	100,100
Jan 02, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	96,700
Dec 29, 2023	0.5300	0.5300	0.5100	0.5200	0.5200	105,200
Dec 28, 2023	0.5400	0.5400	0.5200	0.5300	0.5300	136,300
Dec 27, 2023	0.5300	0.5500	0.5200	0.5500	0.5500	241,600
Dec 26, 2023	0.5300	0.5300	0.5100	0.5200	0.5200	117,400
Dec 22, 2023	0.5100	0.5300	0.5100	0.5200	0.5200	204,800
Dec 21, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	99,000
Dec 20, 2023	0.5100	0.5200	0.4900	0.5000	0.5000	88,200
Dec 19, 2023	0.4900	0.5200	0.4900	0.5100	0.5100	80,900
Dec 18, 2023	0.5300	0.5300	0.4800	0.5000	0.5000	97,200
Dec 15, 2023	0.5100	0.5300	0.4900	0.4900	0.4900	162,400
Dec 14, 2023	0.5100	0.5300	0.5000	0.5200	0.5200	115,600
Dec 13, 2023	0.5000	0.5300	0.4900	0.5200	0.5200	158,700
Dec 12, 2023	0.5100	0.5100	0.4800	0.4900	0.4900	161,700
Dec 11, 2023	0.5200	0.5200	0.4800	0.5000	0.5000	99,100
Dec 08, 2023	0.5100	0.5100	0.4900	0.5000	0.5000	131,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,789.21+60.66(+0.28%)

S&P 5005,042.40+24.01(+0.48%)

DOW38,097.20+193.91(+0.51%)

CAD/USD0.7301+0.0020(+0.27%)

CRUDE OIL78.78-0.22(-0.28%)

Bitcoin CAD81,161.45+3,386.41(+4.35%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Golden Minerals Company (AUMN)

S&P/TSX
21,789.21
+60.66(+0.28%)

S&P 500
5,042.40
+24.01(+0.48%)

DOW
38,097.20
+193.91(+0.51%)

CAD/USD
0.7301
+0.0020(+0.27%)

CRUDE OIL
78.78
-0.22(-0.28%)

Bitcoin CAD
81,161.45
+3,386.41(+4.35%)