GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
1.375
+0.065 (4.96%)
Nov 18, 2025, 3:52 PM EST - Market open
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.32 | 1.38 | 1.31 | 1.37 | - | 4.20% | 849,984 |
| Nov 17, 2025 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 1,212,160 |
| Nov 14, 2025 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | -2.92% | 1,287,718 |
| Nov 13, 2025 | 1.43 | 1.45 | 1.34 | 1.37 | 1.37 | -2.84% | 1,344,985 |
| Nov 12, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 1,441,560 |
| Nov 11, 2025 | 1.38 | 1.41 | 1.33 | 1.37 | 1.37 | -1.44% | 1,435,963 |
| Nov 10, 2025 | 1.33 | 1.42 | 1.32 | 1.39 | 1.39 | 9.45% | 3,047,884 |
| Nov 7, 2025 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 1,114,477 |
| Nov 6, 2025 | 1.25 | 1.31 | 1.24 | 1.25 | 1.25 | - | 906,494 |
| Nov 5, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | - | 1,092,307 |
| Nov 4, 2025 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -6.72% | 1,663,428 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 1,112,228 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 1,190,976 |
| Oct 30, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 1,141,588 |
| Oct 29, 2025 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 1,749,848 |
| Oct 28, 2025 | 1.28 | 1.38 | 1.26 | 1.35 | 1.35 | 0.75% | 2,085,177 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -5.63% | 2,964,610 |
| Oct 24, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 1,920,378 |
| Oct 23, 2025 | 1.48 | 1.51 | 1.40 | 1.40 | 1.40 | -3.45% | 1,705,795 |
| Oct 22, 2025 | 1.42 | 1.47 | 1.38 | 1.45 | 1.45 | -2.03% | 3,001,087 |
| Oct 21, 2025 | 1.57 | 1.61 | 1.45 | 1.48 | 1.48 | -11.38% | 3,455,469 |
| Oct 20, 2025 | 1.57 | 1.71 | 1.57 | 1.67 | 1.67 | 9.15% | 3,480,643 |
| Oct 17, 2025 | 1.55 | 1.60 | 1.50 | 1.53 | 1.53 | -6.71% | 3,678,680 |
| Oct 16, 2025 | 1.74 | 1.75 | 1.61 | 1.64 | 1.64 | -6.29% | 4,043,042 |
| Oct 15, 2025 | 1.68 | 1.75 | 1.65 | 1.75 | 1.75 | 5.42% | 5,004,225 |
| Oct 14, 2025 | 1.66 | 1.77 | 1.65 | 1.66 | 1.66 | -4.05% | 5,157,457 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.62 | 1.73 | 1.73 | 1.17% | 4,687,193 |
| Oct 10, 2025 | 1.72 | 1.76 | 1.61 | 1.71 | 1.71 | 4.27% | 6,249,475 |
| Oct 9, 2025 | 1.79 | 1.80 | 1.59 | 1.64 | 1.64 | - | 9,286,872 |
| Oct 8, 2025 | 1.65 | 1.68 | 1.49 | 1.64 | 1.64 | 15.49% | 15,222,643 |
| Oct 7, 2025 | 1.31 | 1.46 | 1.30 | 1.42 | 1.42 | 10.08% | 6,826,137 |
| Oct 6, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 4.03% | 3,143,556 |
| Oct 3, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 2,832,607 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -0.81% | 2,149,349 |
| Oct 1, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | - | 1,475,026 |
| Sep 30, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | 0.82% | 2,544,771 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | 0.83% | 2,224,320 |
| Sep 26, 2025 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 5.22% | 1,865,774 |
| 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 |