Skip to main content
GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
1.550
+0.010 (0.65%)
At close: Mar 9, 2026, 4:00 PM EDT
1.540
-0.010 (-0.65%)
After-hours: Mar 9, 2026, 5:58 PM EDT

GoldMining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.481.561.441.551.550.65%2,465,268
Mar 6, 20261.521.571.501.541.54-1.91%1,800,336
Mar 5, 20261.591.601.511.571.57-3.68%1,620,325
Mar 4, 20261.661.671.591.631.63-1,630,305
Mar 3, 20261.651.671.551.631.63-5.23%3,296,417
Mar 2, 20261.801.801.641.721.720.58%2,453,200
Feb 27, 20261.751.781.691.711.71-2.84%2,569,113
Feb 26, 20261.691.761.651.761.764.76%2,401,299
Feb 25, 20261.651.741.651.681.681.82%2,410,905
Feb 24, 20261.581.671.541.651.652.48%2,672,854
Feb 23, 20261.591.651.581.611.612.55%1,973,135
Feb 20, 20261.541.591.511.571.571.95%1,601,225
Feb 19, 20261.481.551.461.541.542.67%1,315,031
Feb 18, 20261.501.501.451.501.502.74%1,926,715
Feb 17, 20261.481.491.391.461.46-2.67%4,928,369
Feb 13, 20261.501.531.461.501.504.90%3,903,166
Feb 12, 20261.561.571.421.431.43-8.33%4,622,433
Feb 11, 20261.581.601.471.561.560.65%5,118,568
Feb 10, 20261.551.571.511.551.55-3,249,362
Feb 9, 20261.471.571.461.551.559.15%4,533,968
Feb 6, 20261.431.451.401.421.423.65%2,050,900
Feb 5, 20261.471.531.361.371.37-12.74%4,735,008
Feb 4, 20261.691.701.501.571.57-5.99%6,335,741
Feb 3, 20261.631.691.581.671.679.87%9,411,671
Feb 2, 20261.461.621.451.521.52-4.40%10,169,919
Jan 30, 20261.701.771.571.591.59-15.87%12,208,930
Jan 29, 20262.032.041.841.891.89-6.44%14,697,455
Jan 28, 20262.122.121.952.022.02-2.42%7,861,361
Jan 27, 20262.142.151.962.072.07-3.27%10,077,912
Jan 26, 20262.192.272.072.142.1412.63%17,098,349
Jan 23, 20261.751.911.751.901.9011.11%11,310,205
Jan 22, 20261.611.741.611.711.714.27%4,845,464
Jan 21, 20261.631.661.571.641.642.50%6,374,882
Jan 20, 20261.581.631.581.601.603.90%5,410,436
Jan 16, 20261.511.541.471.541.54-4,869,838
Jan 15, 20261.531.571.491.541.54-3,388,203
Jan 14, 20261.551.591.501.541.541.32%6,707,646
Jan 13, 20261.481.521.411.521.525.56%5,342,949
Jan 12, 20261.391.491.381.441.445.11%10,628,964
Jan 9, 20261.321.401.321.371.373.01%3,920,663
Jan 8, 20261.321.331.301.331.33-1.48%2,837,779
Jan 7, 20261.321.351.301.351.35-2,557,655
Jan 6, 20261.301.351.291.351.354.65%2,057,789
Jan 5, 20261.261.341.251.291.293.20%3,109,572
Jan 2, 20261.261.281.191.251.25-3,442,197
Dec 31, 20251.291.311.231.251.25-3.10%1,983,642
Dec 30, 20251.301.321.281.291.290.78%1,638,675
Dec 29, 20251.331.351.261.281.28-7.25%5,863,949
Dec 26, 20251.371.401.351.381.381.47%1,526,650
Dec 24, 20251.391.391.341.361.36-1.45%1,438,457
Dec 23, 20251.341.381.321.381.382.99%1,774,638
Dec 22, 20251.341.411.331.341.341.52%2,451,534
Dec 19, 20251.271.321.261.321.324.76%1,851,282
Dec 18, 20251.271.291.251.261.26-1.56%1,625,839
Dec 17, 20251.321.331.271.281.28-2.29%2,254,577
Dec 16, 20251.341.361.281.311.31-1.50%2,120,927
Dec 15, 20251.401.421.311.331.33-5.00%2,642,541
Dec 12, 20251.441.481.371.401.40-2,262,848
Dec 11, 20251.361.441.351.401.402.19%2,137,483
Dec 10, 20251.381.381.321.371.37-1,712,405
Dec 9, 20251.331.381.311.371.373.01%1,855,555
Dec 8, 20251.441.481.331.331.33-8.90%4,210,088
Dec 5, 20251.441.511.431.461.463.55%3,132,995
Dec 4, 20251.411.441.401.411.41-1.40%2,552,280
Dec 3, 20251.391.441.381.431.432.14%1,863,855
Dec 2, 20251.411.431.371.401.40-1.41%1,727,554
Dec 1, 20251.451.461.411.421.42-0.70%2,664,178
Nov 28, 20251.411.451.381.431.432.88%1,858,637
Nov 26, 20251.391.401.371.391.390.72%1,765,060
Nov 25, 20251.391.411.371.381.38-0.72%2,404,807
Nov 24, 20251.311.411.301.391.396.92%5,665,571
Nov 21, 20251.311.321.261.301.30-0.76%2,924,210
Nov 20, 20251.441.451.301.311.31-9.03%3,173,350
Nov 19, 20251.441.561.431.441.443.60%4,231,256
Nov 18, 20251.321.391.311.391.396.11%1,405,272
Nov 17, 20251.311.341.281.311.31-1.50%1,212,160
Nov 14, 20251.321.341.281.331.33-2.92%1,287,718
Nov 13, 20251.431.451.341.371.37-2.84%1,344,985
Nov 12, 20251.371.411.361.411.412.92%1,441,560
Nov 11, 20251.381.411.331.371.37-1.44%1,435,963
Nov 10, 20251.331.421.321.391.399.45%3,047,884
Nov 7, 20251.241.301.221.271.271.60%1,114,477
Nov 6, 20251.251.311.241.251.25-906,494
Nov 5, 20251.251.291.241.251.25-1,092,307
Nov 4, 20251.311.321.241.251.25-6.72%1,663,428
Nov 3, 20251.381.401.331.341.34-2.90%1,112,228
Oct 31, 20251.401.401.351.381.38-1.43%1,190,976
Oct 30, 20251.341.401.331.401.404.48%1,141,588
Oct 29, 20251.401.411.331.341.34-0.74%1,749,848
Oct 28, 20251.281.381.261.351.350.75%2,085,177
Oct 27, 20251.421.421.301.341.34-5.63%2,964,610
Oct 24, 20251.401.441.381.421.421.43%1,920,378
Oct 23, 20251.481.511.401.401.40-3.45%1,705,795
Oct 22, 20251.421.471.381.451.45-2.03%3,001,087
Oct 21, 20251.571.611.451.481.48-11.38%3,455,469
Oct 20, 20251.571.711.571.671.679.15%3,480,643
Oct 17, 20251.551.601.501.531.53-6.71%3,678,680
Oct 16, 20251.741.751.611.641.64-6.29%4,043,042
Oct 15, 20251.681.751.651.751.755.42%5,004,225
Oct 14, 20251.661.771.651.661.66-4.05%5,157,457