GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
0.7700
-0.0096 (-1.23%)
At close: Jun 3, 2025, 4:00 PM
0.7682
-0.0018 (-0.23%)
After-hours: Jun 3, 2025, 7:05 PM EDT
GoldMining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.23% | 627,200 |
Jun 2, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 3.67% | 752,734 |
May 30, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.79% | 509,423 |
May 29, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.26% | 372,749 |
May 28, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.76% | 872,087 |
May 27, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -0.42% | 580,652 |
May 23, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.58% | 434,131 |
May 22, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.96% | 672,766 |
May 21, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.40% | 442,583 |
May 20, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 1.20% | 481,819 |
May 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.13% | 266,627 |
May 16, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.20% | 319,677 |
May 15, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.37% | 447,617 |
May 14, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.58% | 319,236 |
May 13, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.76% | 247,290 |
May 12, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -4.50% | 526,663 |
May 9, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 2.10% | 355,133 |
May 8, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -0.56% | 444,501 |
May 7, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -3.68% | 404,623 |
May 6, 2025 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | 7.24% | 789,093 |
May 5, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 3.17% | 327,835 |
May 2, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.90% | 639,026 |
May 1, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.71% | 350,221 |
Apr 30, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -1.09% | 379,146 |
Apr 29, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | -0.83% | 368,725 |
Apr 28, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.63% | 399,204 |
Apr 25, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.31% | 326,949 |
Apr 24, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -2.14% | 250,784 |
Apr 23, 2025 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | -1.46% | 1,139,601 |
Apr 22, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.05% | 481,713 |
Apr 21, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 1.75% | 644,416 |
Apr 17, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.49% | 331,976 |
Apr 16, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.08% | 552,173 |
Apr 15, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.04% | 634,492 |
Apr 14, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 5.17% | 1,056,785 |
Apr 11, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 4.50% | 582,870 |
Apr 10, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 3.47% | 637,688 |
Apr 9, 2025 | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | 4.46% | 1,053,997 |
Apr 8, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -4.31% | 1,009,577 |
Apr 7, 2025 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -1.90% | 688,750 |
Apr 4, 2025 | 0.80 | 0.81 | 0.73 | 0.77 | 0.77 | -5.16% | 1,196,564 |
Apr 3, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -1.37% | 405,426 |
Apr 2, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.75% | 425,696 |
Apr 1, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -2.84% | 283,000 |
Mar 31, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.62% | 662,434 |
Mar 28, 2025 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -1.89% | 366,927 |
Mar 27, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.99% | 290,486 |
Mar 26, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.93% | 349,938 |
Mar 25, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 0.91% | 381,400 |
Mar 24, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.35% | 435,563 |