GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
1.210
+0.060 (5.22%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 5.22% | 1,862,221 |
| Sep 25, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 1,077,744 |
| Sep 24, 2025 | 1.24 | 1.26 | 1.16 | 1.18 | 1.18 | -4.07% | 1,387,237 |
| Sep 23, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -0.81% | 1,535,374 |
| Sep 22, 2025 | 1.22 | 1.29 | 1.21 | 1.24 | 1.24 | 5.98% | 2,719,700 |
| Sep 19, 2025 | 1.14 | 1.22 | 1.13 | 1.17 | 1.17 | 1.74% | 2,526,681 |
| Sep 18, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 1,691,705 |
| Sep 17, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 1,102,354 |
| Sep 16, 2025 | 1.27 | 1.29 | 1.19 | 1.19 | 1.19 | -4.80% | 1,535,048 |
| Sep 15, 2025 | 1.19 | 1.30 | 1.18 | 1.25 | 1.25 | 5.04% | 2,088,711 |
| Sep 12, 2025 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | -1.65% | 2,166,837 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -6.20% | 1,946,866 |
| Sep 10, 2025 | 1.30 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 2,692,011 |
| Sep 9, 2025 | 1.32 | 1.34 | 1.22 | 1.25 | 1.25 | 2.46% | 4,259,929 |
| Sep 8, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 10.91% | 3,861,168 |
| Sep 5, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 1,551,796 |
| Sep 4, 2025 | 1.11 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 1,382,661 |
| Sep 3, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 8.85% | 3,487,555 |
| Sep 2, 2025 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | 6.96% | 2,171,408 |
| Aug 29, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 0.34% | 751,573 |
| Aug 28, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.05% | 770,056 |
| Aug 27, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 3.11% | 1,362,091 |
| Aug 26, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 6.17% | 2,098,606 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 432,342 |
| Aug 22, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.87% | 1,424,949 |
| Aug 21, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.31% | 616,086 |
| Aug 20, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.91% | 237,644 |
| Aug 19, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -3.07% | 502,034 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 0.25% | 250,623 |
| Aug 15, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.92% | 648,625 |
| Aug 14, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.09% | 507,525 |
| Aug 13, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 0.15% | 588,313 |
| Aug 12, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.94% | 572,697 |
| Aug 11, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 0.72% | 673,765 |
| Aug 8, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -0.96% | 284,623 |
| Aug 7, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -0.89% | 547,225 |
| Aug 6, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 1.87% | 494,537 |
| Aug 5, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 1.06% | 587,381 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 2.14% | 562,753 |
| Aug 1, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.52% | 382,724 |
| Jul 31, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.35% | 362,403 |
| Jul 30, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -4.87% | 421,683 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -0.98% | 700,210 |
| Jul 28, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | 0.65% | 825,282 |
| Jul 25, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.53% | 566,222 |
| Jul 24, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -1.14% | 255,951 |
| Jul 23, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | -0.61% | 483,953 |
| Jul 22, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.80% | 667,292 |
| Jul 21, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 5.12% | 1,610,478 |
| Jul 18, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.46% | 273,139 |