GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
0.9459
+0.0636 (7.21%)
Jul 2, 2026, 2:12 PM EDT - Market open
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.91 | 0.97 | 0.90 | 0.95 | - | 7.59% | 358,562 |
| Jul 1, 2026 | 0.91 | 0.96 | 0.87 | 0.88 | 0.88 | -2.72% | 1,050,236 |
| Jun 30, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.33% | 257,609 |
| Jun 29, 2026 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | 0.22% | 690,372 |
| Jun 26, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | 1.79% | 711,027 |
| Jun 25, 2026 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | 1.59% | 868,218 |
| Jun 24, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -1.38% | 490,534 |
| Jun 23, 2026 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -3.43% | 539,016 |
| Jun 22, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -3.27% | 727,881 |
| Jun 18, 2026 | 0.96 | 1.01 | 0.93 | 0.95 | 0.95 | -2.15% | 836,760 |
| Jun 17, 2026 | 1.00 | 1.05 | 0.97 | 0.97 | 0.97 | -3.56% | 1,817,602 |
| Jun 16, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 1,077,097 |
| Jun 15, 2026 | 1.00 | 1.07 | 1.00 | 1.02 | 1.02 | 6.17% | 1,862,462 |
| Jun 12, 2026 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 2.20% | 901,661 |
| Jun 11, 2026 | 0.88 | 0.96 | 0.87 | 0.94 | 0.94 | 10.01% | 920,793 |
| Jun 10, 2026 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -5.80% | 759,025 |
| Jun 9, 2026 | 0.96 | 0.96 | 0.87 | 0.91 | 0.91 | -2.96% | 1,313,061 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -1.31% | 1,556,845 |
| Jun 5, 2026 | 1.10 | 1.10 | 0.94 | 0.95 | 0.95 | -13.89% | 9,479,124 |
| Jun 4, 2026 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 2.80% | 2,333,875 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -6.14% | 1,460,059 |
| Jun 2, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 1,698,232 |
| Jun 1, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -4.27% | 2,036,777 |
| May 29, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 1,705,542 |
| May 28, 2026 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 1.83% | 2,165,386 |
| May 27, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 3,095,177 |
| May 26, 2026 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | 1.83% | 2,186,056 |
| May 22, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 1,934,158 |
| May 21, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | - | 1,477,208 |
| May 20, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 5.71% | 3,480,325 |
| May 19, 2026 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 2,299,193 |
| May 18, 2026 | 1.13 | 1.16 | 1.08 | 1.08 | 1.08 | -1.82% | 1,618,544 |
| May 15, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -6.78% | 3,605,104 |
| May 14, 2026 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 1,171,219 |
| May 13, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 953,172 |
| May 12, 2026 | 1.19 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 3,862,108 |
| May 11, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 2,431,075 |
| May 8, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | 0.84% | 1,241,316 |
| May 7, 2026 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -0.83% | 2,363,283 |
| May 6, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | 4.35% | 1,952,751 |
| May 5, 2026 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -1.71% | 1,153,181 |
| May 4, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 2,576,826 |
| May 1, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 1,056,226 |
| Apr 30, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 2.65% | 1,637,455 |
| Apr 29, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 1,625,548 |
| Apr 28, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 2,287,761 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 1,437,376 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 1,278,073 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -4.69% | 1,581,214 |
| Apr 22, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 6.67% | 1,998,523 |