GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
1.095
-0.015 (-1.35%)
May 22, 2026, 3:20 PM EDT - Market open
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | - | -0.45% | 1,619,448 |
| 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 |
| Mar 31, 2026 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 8.18% | 1,666,802 |
| Mar 30, 2026 | 1.14 | 1.16 | 1.07 | 1.10 | 1.10 | -0.90% | 1,877,136 |
| Mar 27, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 1,290,557 |
| Mar 26, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -5.17% | 1,392,629 |
| Mar 25, 2026 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | 1.75% | 2,366,575 |
| Mar 24, 2026 | 1.11 | 1.14 | 1.08 | 1.14 | 1.14 | 1.79% | 2,009,987 |
| Mar 23, 2026 | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | 2.75% | 3,114,671 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.04 | 1.09 | 1.09 | -2.68% | 2,938,201 |
| Mar 19, 2026 | 1.19 | 1.21 | 1.09 | 1.12 | 1.12 | -13.18% | 7,007,285 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -5.15% | 2,000,738 |
| Mar 17, 2026 | 1.41 | 1.45 | 1.36 | 1.36 | 1.36 | -4.23% | 1,908,653 |
| Mar 16, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 2,563,970 |
| Mar 13, 2026 | 1.47 | 1.49 | 1.37 | 1.39 | 1.39 | -6.71% | 3,580,948 |