GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
1.090
-0.030 (-2.68%)
Mar 20, 2026, 4:00 PM EDT - Market closed
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.14 | 1.15 | 1.04 | 1.09 | 1.09 | -2.68% | 2,934,381 |
| Mar 19, 2026 | 1.19 | 1.21 | 1.09 | 1.12 | 1.12 | -13.18% | 6,987,981 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -5.15% | 1,984,281 |
| Mar 17, 2026 | 1.41 | 1.45 | 1.36 | 1.36 | 1.36 | -4.23% | 1,883,916 |
| Mar 16, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 2,556,222 |
| Mar 13, 2026 | 1.47 | 1.49 | 1.37 | 1.39 | 1.39 | -6.71% | 3,578,314 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -3.25% | 1,802,992 |
| Mar 11, 2026 | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | -0.65% | 1,497,395 |
| Mar 10, 2026 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | - | 2,096,208 |
| Mar 9, 2026 | 1.48 | 1.56 | 1.44 | 1.55 | 1.55 | 0.65% | 2,465,268 |
| Mar 6, 2026 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | -1.91% | 1,800,336 |
| Mar 5, 2026 | 1.59 | 1.60 | 1.51 | 1.57 | 1.57 | -3.68% | 1,620,325 |
| Mar 4, 2026 | 1.66 | 1.67 | 1.59 | 1.63 | 1.63 | - | 1,630,305 |
| Mar 3, 2026 | 1.65 | 1.67 | 1.55 | 1.63 | 1.63 | -5.23% | 3,296,417 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.64 | 1.72 | 1.72 | 0.58% | 2,453,200 |
| Feb 27, 2026 | 1.75 | 1.78 | 1.69 | 1.71 | 1.71 | -2.84% | 2,569,113 |
| Feb 26, 2026 | 1.69 | 1.76 | 1.65 | 1.76 | 1.76 | 4.76% | 2,401,299 |
| Feb 25, 2026 | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | 1.82% | 2,410,905 |
| Feb 24, 2026 | 1.58 | 1.67 | 1.54 | 1.65 | 1.65 | 2.48% | 2,672,854 |
| Feb 23, 2026 | 1.59 | 1.65 | 1.58 | 1.61 | 1.61 | 2.55% | 1,973,135 |
| Feb 20, 2026 | 1.54 | 1.59 | 1.51 | 1.57 | 1.57 | 1.95% | 1,601,225 |
| Feb 19, 2026 | 1.48 | 1.55 | 1.46 | 1.54 | 1.54 | 2.67% | 1,315,031 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 1,926,715 |
| Feb 17, 2026 | 1.48 | 1.49 | 1.39 | 1.46 | 1.46 | -2.67% | 4,928,369 |
| Feb 13, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | 4.90% | 3,903,166 |
| Feb 12, 2026 | 1.56 | 1.57 | 1.42 | 1.43 | 1.43 | -8.33% | 4,622,433 |
| Feb 11, 2026 | 1.58 | 1.60 | 1.47 | 1.56 | 1.56 | 0.65% | 5,118,568 |
| Feb 10, 2026 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | - | 3,249,362 |
| Feb 9, 2026 | 1.47 | 1.57 | 1.46 | 1.55 | 1.55 | 9.15% | 4,533,968 |
| Feb 6, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | 3.65% | 2,050,900 |
| Feb 5, 2026 | 1.47 | 1.53 | 1.36 | 1.37 | 1.37 | -12.74% | 4,735,008 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.50 | 1.57 | 1.57 | -5.99% | 6,335,741 |
| Feb 3, 2026 | 1.63 | 1.69 | 1.58 | 1.67 | 1.67 | 9.87% | 9,411,671 |
| Feb 2, 2026 | 1.46 | 1.62 | 1.45 | 1.52 | 1.52 | -4.40% | 10,169,919 |
| Jan 30, 2026 | 1.70 | 1.77 | 1.57 | 1.59 | 1.59 | -15.87% | 12,208,930 |
| Jan 29, 2026 | 2.03 | 2.04 | 1.84 | 1.89 | 1.89 | -6.44% | 14,697,455 |
| Jan 28, 2026 | 2.12 | 2.12 | 1.95 | 2.02 | 2.02 | -2.42% | 7,861,361 |
| Jan 27, 2026 | 2.14 | 2.15 | 1.96 | 2.07 | 2.07 | -3.27% | 10,077,912 |
| Jan 26, 2026 | 2.19 | 2.27 | 2.07 | 2.14 | 2.14 | 12.63% | 17,098,349 |
| Jan 23, 2026 | 1.75 | 1.91 | 1.75 | 1.90 | 1.90 | 11.11% | 11,310,205 |
| Jan 22, 2026 | 1.61 | 1.74 | 1.61 | 1.71 | 1.71 | 4.27% | 4,845,464 |
| Jan 21, 2026 | 1.63 | 1.66 | 1.57 | 1.64 | 1.64 | 2.50% | 6,374,882 |
| Jan 20, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 3.90% | 5,410,436 |
| Jan 16, 2026 | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | - | 4,869,838 |
| Jan 15, 2026 | 1.53 | 1.57 | 1.49 | 1.54 | 1.54 | - | 3,388,203 |
| Jan 14, 2026 | 1.55 | 1.59 | 1.50 | 1.54 | 1.54 | 1.32% | 6,707,646 |
| Jan 13, 2026 | 1.48 | 1.52 | 1.41 | 1.52 | 1.52 | 5.56% | 5,342,949 |
| Jan 12, 2026 | 1.39 | 1.49 | 1.38 | 1.44 | 1.44 | 5.11% | 10,628,964 |
| Jan 9, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.01% | 3,920,663 |
| Jan 8, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 2,837,779 |