GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
0.8944
-0.0016 (-0.18%)
Oct 9, 2026, 4:00 PM EDT - Market closed
GoldMining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -0.18% | 595,383 |
| Oct 8, 2026 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | 4.17% | 282,708 |
| Oct 7, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.55% | 345,865 |
| Oct 6, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -0.78% | 274,979 |
| Oct 5, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -3.38% | 501,389 |
| Oct 2, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -0.61% | 499,193 |
| Oct 1, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -0.80% | 590,136 |
| Sep 30, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.66% | 332,804 |
| Sep 29, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 0.99% | 463,433 |
| Sep 28, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | -1.22% | 838,297 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.21% | 392,827 |
| Sep 24, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -2.59% | 678,481 |
| Sep 23, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 433,177 |
| Sep 22, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 374,454 |
| Sep 21, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 273,781 |
| Sep 18, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 1,304,265 |
| Sep 17, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 4.11% | 359,562 |
| Sep 16, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -3.00% | 685,768 |
| Sep 15, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | - | 438,463 |
| Sep 14, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -2.88% | 696,236 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | - | 566,531 |
| Sep 10, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 614,715 |
| Sep 9, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | 676,807 |
| Sep 8, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 364,865 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 469,258 |
| Sep 3, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 549,468 |
| Sep 2, 2026 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 5.83% | 463,552 |
| Sep 1, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 442,871 |
| Aug 31, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 644,720 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.08 | 1.09 | 1.09 | -4.39% | 841,775 |
| Aug 27, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | - | 1,121,154 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 655,034 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | - | 1,187,115 |
| Aug 24, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 810,726 |
| Aug 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 785,514 |
| Aug 20, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 7.55% | 1,229,543 |
| Aug 19, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 3.92% | 1,259,070 |
| Aug 18, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 476,807 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | - | 695,449 |
| Aug 14, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | - | 1,447,389 |
| Aug 13, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 611,479 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 599,111 |
| Aug 11, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 692,996 |
| Aug 10, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 923,242 |
| Aug 7, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 5.71% | 1,200,170 |
| Aug 6, 2026 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 2.68% | 639,282 |
| Aug 5, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 4.43% | 715,626 |
| Aug 4, 2026 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 1.84% | 627,154 |
| Aug 3, 2026 | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | 6.32% | 504,755 |
| Jul 31, 2026 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -3.52% | 322,388 |