GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
0.9400
+0.0855 (10.01%)
At close: Jun 11, 2026, 4:00 PM EDT
0.9400
0.00 (0.00%)
After-hours: Jun 11, 2026, 8:00 PM EDT
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -9.77% | 4,009,146 |
| Apr 20, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 1,936,926 |
| Apr 17, 2026 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | 4.55% | 2,240,401 |
| Apr 16, 2026 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 1,553,408 |
| Apr 15, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 1,709,199 |
| Apr 14, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 1,466,610 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 844,967 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 2,386,249 |
| Apr 9, 2026 | 1.26 | 1.30 | 1.23 | 1.26 | 1.26 | 1.61% | 1,636,621 |
| Apr 8, 2026 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | 3.33% | 2,919,185 |
| Apr 7, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | - | 2,355,944 |
| Apr 6, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 1,797,359 |
| Apr 2, 2026 | 1.17 | 1.24 | 1.15 | 1.22 | 1.22 | -2.40% | 1,457,943 |
| Apr 1, 2026 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | 5.04% | 2,555,029 |