Skip to main content
GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
0.997
-0.033 (-3.24%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.031.030.981.001.00-3.24%643,037
Sep 25, 20241.021.031.001.031.030.98%876,709
Sep 24, 20241.011.030.991.021.02-960,720
Sep 23, 20241.021.031.011.021.020.99%799,238
Sep 20, 20241.011.021.001.011.011.75%836,876
Sep 19, 20241.021.020.990.990.990.21%614,664
Sep 18, 20241.021.030.980.990.99-1.93%859,317
Sep 17, 20241.041.050.991.011.01-2.88%1,104,638
Sep 16, 20241.041.061.011.041.040.97%2,138,303
Sep 13, 20241.011.031.001.031.034.43%1,560,818
Sep 12, 20241.001.010.950.990.990.55%1,855,680
Sep 11, 20240.961.000.940.980.984.46%2,493,699
Sep 10, 20240.910.940.900.940.942.85%1,105,005
Sep 9, 20240.950.950.900.910.91-0.49%743,869
Sep 6, 20240.940.950.900.920.92-0.27%998,433
Sep 5, 20240.950.960.910.920.921.21%997,507
Sep 4, 20240.940.940.890.910.912.71%2,455,200
Sep 3, 20240.900.920.870.890.895.19%2,856,347
Aug 30, 20240.850.850.830.840.84-0.33%194,749
Aug 29, 20240.830.850.830.840.84-0.09%112,773
Aug 28, 20240.860.860.830.840.84-2.30%210,414
Aug 27, 20240.870.870.850.860.86-0.60%225,018
Aug 26, 20240.890.890.860.870.87-184,072
Aug 23, 20240.870.870.850.870.872.36%151,984
Aug 22, 20240.870.880.830.850.85-1.76%295,628
Aug 21, 20240.850.870.850.870.871.41%227,371
Aug 20, 20240.880.890.850.850.85-2.89%336,621
Aug 19, 20240.810.880.810.880.889.27%531,137
Aug 16, 20240.800.810.800.800.800.04%397,649
Aug 15, 20240.800.810.800.800.80-0.40%394,167
Aug 14, 20240.800.810.790.810.810.61%205,090
Aug 13, 20240.800.820.800.800.80-0.37%163,682
Aug 12, 20240.830.830.800.810.810.50%245,952
Aug 9, 20240.790.810.790.800.800.84%179,287
Aug 8, 20240.800.810.790.790.79-0.29%418,456
Aug 7, 20240.810.830.790.800.80-2.01%288,678
Aug 6, 20240.800.810.780.810.814.22%361,492
Aug 5, 20240.800.800.750.780.78-4.88%816,831
Aug 2, 20240.860.870.810.820.82-5.33%534,887
Aug 1, 20240.880.880.860.870.87-0.92%165,990
Jul 31, 20240.870.890.860.870.871.52%169,368
Jul 30, 20240.860.870.860.860.86-1.02%144,982
Jul 29, 20240.880.890.860.870.87-1.13%295,983
Jul 26, 20240.870.880.860.880.882.08%231,800
Jul 25, 20240.880.880.850.860.86-2.50%419,604
Jul 24, 20240.890.900.880.880.88-0.20%249,215
Jul 23, 20240.890.900.880.890.89-0.53%228,736
Jul 22, 20240.890.900.880.890.890.06%260,846
Jul 19, 20240.880.900.880.890.89-1.10%235,524
Jul 18, 20240.940.950.900.900.90-4.12%585,159
Jul 17, 20240.970.980.920.940.94-2.64%317,983
Jul 16, 20240.940.970.940.960.961.83%410,007
Jul 15, 20240.950.960.940.950.951.59%203,183
Jul 12, 20240.940.960.930.930.93-1.77%284,816
Jul 11, 20240.930.980.920.950.952.81%630,373
Jul 10, 20240.930.930.920.920.920.87%177,874
Jul 9, 20240.940.940.910.920.92-2.33%175,213
Jul 8, 20240.940.950.930.940.94-1.29%260,717
Jul 5, 20240.930.950.910.950.953.16%407,142
Jul 3, 20240.880.930.880.920.925.64%384,093
Jul 2, 20240.880.880.860.870.87-2.16%152,496
Jul 1, 20240.900.900.880.890.89-0.45%129,106
Jun 28, 20240.890.900.870.890.890.80%173,454
Jun 27, 20240.890.890.880.890.890.11%165,348
Jun 26, 20240.880.890.880.890.890.36%137,983
Jun 25, 20240.900.910.880.880.88-2.87%342,823
Jun 24, 20240.910.930.900.910.913.99%247,593
Jun 21, 20240.940.950.870.870.87-8.01%598,234
Jun 20, 20240.950.950.930.950.953.77%501,519
Jun 18, 20240.910.920.910.920.920.41%337,140
Jun 17, 20240.930.940.910.910.91-0.02%387,787
Jun 14, 20240.910.930.900.910.91-0.23%362,788
Jun 13, 20240.940.950.910.910.91-4.76%557,814
Jun 12, 20240.930.990.930.960.963.42%712,690
Jun 11, 20240.970.980.930.930.93-5.30%357,558
Jun 10, 20241.011.020.970.980.98-2.97%573,590
Jun 7, 20241.001.010.961.011.01-0.98%1,295,554
Jun 6, 20240.981.040.981.021.025.17%1,590,487
Jun 5, 20240.960.970.940.970.972.90%946,120
Jun 4, 20240.990.990.920.940.94-0.36%2,038,658
Jun 3, 20240.940.950.920.950.955.96%1,715,351
May 31, 20240.900.910.890.890.89-1.03%192,901
May 30, 20240.910.920.900.900.90-0.31%342,073
May 29, 20240.920.920.890.900.90-0.56%242,587
May 28, 20240.900.930.900.910.912.70%577,870
May 24, 20240.870.900.860.890.892.32%225,585
May 23, 20240.880.880.860.870.87-1.74%368,375
May 22, 20240.880.900.870.880.88-0.42%504,510
May 21, 20240.870.890.870.890.891.95%383,952
May 20, 20240.880.880.860.870.871.53%486,933
May 17, 20240.820.900.820.860.865.33%625,825
May 16, 20240.830.830.810.810.81-1.07%445,529
May 15, 20240.820.820.810.820.821.26%257,006
May 14, 20240.810.820.810.810.810.02%188,617
May 13, 20240.820.830.810.810.81-1.48%260,328
May 10, 20240.820.840.820.820.82-0.16%260,094
May 9, 20240.820.830.820.820.821.06%208,752
May 8, 20240.830.830.810.820.82-1.71%294,142
May 7, 20240.830.840.830.830.830.78%134,814
May 6, 20240.840.840.820.820.82-1.17%345,020