Golden Minerals Company (7GB0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 12:15PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.4260 | 0.5000 | 0.4260 | 0.5000 | 0.5000 | 1,000 |
| 20 May 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 17 May 2024 | 0.4080 | 0.4260 | 0.4080 | 0.4260 | 0.4260 | 360 |
| 16 May 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 15 May 2024 | 0.4940 | 0.4940 | 0.4080 | 0.4080 | 0.4080 | 5,850 |
| 14 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 13 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 10 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 09 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 08 May 2024 | 0.5150 | 0.5800 | 0.5150 | 0.5800 | 0.5800 | 100 |
| 07 May 2024 | 0.4760 | 0.5150 | 0.4760 | 0.5150 | 0.5150 | 40 |
| 06 May 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 03 May 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 02 May 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 30 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 29 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 26 Apr 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 450 |
| 25 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 24 Apr 2024 | 0.5050 | 0.5850 | 0.5050 | 0.5850 | 0.5850 | 175 |
| 23 Apr 2024 | 0.5600 | 0.5600 | 0.4820 | 0.4820 | 0.4820 | 41 |
| 22 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 19 Apr 2024 | 0.6400 | 0.6400 | 0.6050 | 0.6050 | 0.6050 | 33 |
| 18 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 1,600 |
| 17 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 16 Apr 2024 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | 1,000 |
| 15 Apr 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | 0.6000 | 4,661 |
| 12 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 11 Apr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 700 |
| 10 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 09 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 08 Apr 2024 | 0.5800 | 0.6050 | 0.5800 | 0.6050 | 0.6050 | 3,500 |
| 05 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 04 Apr 2024 | 0.4720 | 0.5600 | 0.4720 | 0.5600 | 0.5600 | 140 |
| 03 Apr 2024 | 0.4320 | 0.4800 | 0.4000 | 0.4700 | 0.4700 | 2,665 |
| 02 Apr 2024 | 0.4000 | 0.4340 | 0.4000 | 0.4320 | 0.4320 | 1,980 |
| 28 Mar 2024 | 0.3200 | 0.3775 | 0.3200 | 0.3335 | 0.3335 | 3,540 |
| 27 Mar 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 600 |
| 26 Mar 2024 | 0.2939 | 0.3050 | 0.2939 | 0.3050 | 0.3050 | 888 |
| 25 Mar 2024 | 0.2939 | 0.2939 | 0.2939 | 0.2939 | 0.2939 | - |
| 22 Mar 2024 | 0.2400 | 0.2939 | 0.2400 | 0.2939 | 0.2939 | 1,088 |
| 21 Mar 2024 | 0.2327 | 0.2327 | 0.2327 | 0.2327 | 0.2327 | - |
| 20 Mar 2024 | 0.2608 | 0.2608 | 0.2046 | 0.2327 | 0.2327 | 1,630 |
| 19 Mar 2024 | 0.2608 | 0.2608 | 0.2608 | 0.2608 | 0.2608 | - |
| 18 Mar 2024 | 0.2964 | 0.2964 | 0.2608 | 0.2608 | 0.2608 | 10 |
| 15 Mar 2024 | 0.2964 | 0.2964 | 0.2964 | 0.2964 | 0.2964 | - |
| 14 Mar 2024 | 0.2811 | 0.2964 | 0.2806 | 0.2964 | 0.2964 | 400 |
| 13 Mar 2024 | 0.3610 | 0.3610 | 0.2811 | 0.2811 | 0.2811 | 160 |
| 12 Mar 2024 | 0.3956 | 0.3956 | 0.3956 | 0.3956 | 0.3956 | - |
| 11 Mar 2024 | 0.3265 | 0.3956 | 0.3256 | 0.3956 | 0.3956 | 2,120 |
| 08 Mar 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
| 07 Mar 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
| 06 Mar 2024 | 0.3950 | 0.3950 | 0.3265 | 0.3265 | 0.3265 | 400 |
| 05 Mar 2024 | 0.3791 | 0.4042 | 0.3241 | 0.4042 | 0.4042 | 1,508 |
| 04 Mar 2024 | 0.3146 | 0.3949 | 0.3146 | 0.3791 | 0.3791 | 4,216 |
| 01 Mar 2024 | 0.2548 | 0.2549 | 0.2548 | 0.2549 | 0.2549 | 520 |
| 29 Feb 2024 | 0.4859 | 0.4859 | 0.2388 | 0.2388 | 0.2388 | 1,193 |
| 28 Feb 2024 | 0.4859 | 0.4859 | 0.4859 | 0.4859 | 0.4859 | - |
| 27 Feb 2024 | 0.4859 | 0.4859 | 0.4859 | 0.4859 | 0.4859 | - |
| 26 Feb 2024 | 0.4859 | 0.4859 | 0.4859 | 0.4859 | 0.4859 | - |
| 23 Feb 2024 | 0.4905 | 0.4905 | 0.4859 | 0.4859 | 0.4859 | 1 |
| 22 Feb 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
| 21 Feb 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
| 20 Feb 2024 | 0.5264 | 0.5264 | 0.4905 | 0.4905 | 0.4905 | 3,000 |
| 19 Feb 2024 | 0.4520 | 0.5264 | 0.4520 | 0.5264 | 0.5264 | 1,000 |
| 16 Feb 2024 | 0.4400 | 0.4400 | 0.4302 | 0.4302 | 0.4302 | 32 |
| 15 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 14 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 13 Feb 2024 | 0.3999 | 0.4401 | 0.3999 | 0.4400 | 0.4400 | 1,946 |
| 12 Feb 2024 | 0.3956 | 0.3999 | 0.3956 | 0.3999 | 0.3999 | 6,400 |
| 09 Feb 2024 | 0.3893 | 0.3893 | 0.3893 | 0.3893 | 0.3893 | - |
| 08 Feb 2024 | 0.4292 | 0.4406 | 0.3599 | 0.3893 | 0.3893 | 2,160 |
| 07 Feb 2024 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | - |
| 06 Feb 2024 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | - |
| 05 Feb 2024 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | - |
| 02 Feb 2024 | 0.3646 | 0.4292 | 0.3646 | 0.4292 | 0.4292 | 1,000 |
| 01 Feb 2024 | 0.3761 | 0.3761 | 0.3586 | 0.3586 | 0.3586 | 14 |
| 31 Jan 2024 | 0.3761 | 0.3761 | 0.3761 | 0.3761 | 0.3761 | 40 |
| 30 Jan 2024 | 0.3885 | 0.4396 | 0.3885 | 0.4396 | 0.4396 | 1,000 |
| 29 Jan 2024 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | - |
| 26 Jan 2024 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | - |
| 25 Jan 2024 | 0.4554 | 0.4554 | 0.3751 | 0.3885 | 0.3885 | 248 |
| 24 Jan 2024 | 0.4569 | 0.4569 | 0.4569 | 0.4569 | 0.4569 | - |
| 23 Jan 2024 | 0.4221 | 0.4569 | 0.4221 | 0.4569 | 0.4569 | 1,000 |
| 22 Jan 2024 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | - |
| 19 Jan 2024 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | - |
| 18 Jan 2024 | 0.3950 | 0.4221 | 0.3950 | 0.4221 | 0.4221 | 1,000 |
| 17 Jan 2024 | 0.4176 | 0.4176 | 0.3462 | 0.3950 | 0.3950 | 1,653 |
| 16 Jan 2024 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
| 15 Jan 2024 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
| 12 Jan 2024 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
| 11 Jan 2024 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
| 10 Jan 2024 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
| 09 Jan 2024 | 0.4357 | 0.4357 | 0.4168 | 0.4170 | 0.4170 | 641 |
| 08 Jan 2024 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | - |
| 05 Jan 2024 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | - |
| 04 Jan 2024 | 0.4969 | 0.4969 | 0.4357 | 0.4357 | 0.4357 | 333 |
| 03 Jan 2024 | 0.4401 | 0.4969 | 0.4401 | 0.4969 | 0.4969 | 1,430 |
| 02 Jan 2024 | 0.4393 | 0.4393 | 0.4390 | 0.4390 | 0.4390 | 400 |
| 29 Dec 2023 | 0.4413 | 0.5197 | 0.4391 | 0.4393 | 0.4393 | 400 |
| 28 Dec 2023 | 0.4418 | 0.4418 | 0.4413 | 0.4413 | 0.4413 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.