Skip to main content
GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
1.145
-0.035 (-2.97%)
Apr 29, 2026, 10:22 AM EDT - Market open

GoldMining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.151.171.141.15--2.54%162,797
Apr 28, 20261.161.211.141.181.18-1.67%2,280,637
Apr 27, 20261.201.221.181.201.20-1,436,571
Apr 24, 20261.241.241.201.201.20-1.64%1,271,206
Apr 23, 20261.251.261.191.221.22-4.69%1,574,823
Apr 22, 20261.261.311.251.281.286.67%1,993,059
Apr 21, 20261.321.321.201.201.20-9.77%3,997,488
Apr 20, 20261.371.381.331.331.33-3.62%1,928,045
Apr 17, 20261.341.431.341.381.384.55%2,227,230
Apr 16, 20261.321.351.301.321.320.76%1,548,924
Apr 15, 20261.341.351.291.311.31-1.50%1,708,634
Apr 14, 20261.291.341.281.331.333.10%1,457,564
Apr 13, 20261.251.301.251.291.290.78%837,965
Apr 10, 20261.301.301.251.281.281.59%2,376,339
Apr 9, 20261.261.301.231.261.261.61%1,527,845
Apr 8, 20261.281.311.231.241.243.33%2,917,846
Apr 7, 20261.191.221.161.201.20-2,254,083
Apr 6, 20261.231.241.201.201.20-1.64%1,774,887
Apr 2, 20261.171.241.151.221.22-2.40%1,431,412
Apr 1, 20261.261.291.211.251.255.04%2,523,250
Mar 31, 20261.121.211.121.191.198.18%1,625,707
Mar 30, 20261.141.161.071.101.10-0.90%1,852,773
Mar 27, 20261.111.151.091.111.110.91%1,258,721
Mar 26, 20261.121.151.091.101.10-5.17%1,385,575
Mar 25, 20261.201.221.131.161.161.75%2,365,884
Mar 24, 20261.111.141.081.141.141.79%1,988,639
Mar 23, 20261.071.141.071.121.122.75%3,100,536
Mar 20, 20261.141.151.041.091.09-2.68%2,934,381
Mar 19, 20261.191.211.091.121.12-13.18%6,987,981
Mar 18, 20261.341.341.261.291.29-5.15%1,984,281
Mar 17, 20261.411.451.361.361.36-4.23%1,883,916
Mar 16, 20261.371.421.371.421.422.16%2,556,222
Mar 13, 20261.471.491.371.391.39-6.71%3,578,314
Mar 12, 20261.541.541.471.491.49-3.25%1,802,992
Mar 11, 20261.551.551.481.541.54-0.65%1,497,395
Mar 10, 20261.581.611.541.551.55-2,096,208
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