Skip to main content
GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
0.908
+0.016 (1.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GoldMining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.920.940.900.910.911.79%711,027
Jun 25, 20260.910.920.870.890.891.59%868,218
Jun 24, 20260.880.900.860.880.88-1.38%490,534
Jun 23, 20260.910.930.880.890.89-3.43%539,016
Jun 22, 20260.940.950.910.920.92-3.27%727,881
Jun 18, 20260.961.010.930.950.95-2.15%836,760
Jun 17, 20261.001.050.970.970.97-3.56%1,817,602
Jun 16, 20261.031.051.001.011.01-0.98%1,077,097
Jun 15, 20261.001.071.001.021.026.17%1,862,462
Jun 12, 20260.950.990.950.960.962.20%901,661
Jun 11, 20260.880.960.870.940.9410.01%920,793
Jun 10, 20260.880.910.850.850.85-5.80%759,025
Jun 9, 20260.960.960.870.910.91-2.96%1,313,061
Jun 8, 20260.950.970.910.930.93-1.31%1,556,845
Jun 5, 20261.101.100.940.950.95-13.89%9,479,124
Jun 4, 20261.081.141.081.101.102.80%2,333,875
Jun 3, 20261.101.111.061.071.07-6.14%1,460,059
Jun 2, 20261.121.141.101.141.141.79%1,698,232
Jun 1, 20261.141.151.091.121.12-4.27%2,036,777
May 29, 20261.111.171.111.171.175.41%1,705,542
May 28, 20261.071.141.061.111.111.83%2,165,386
May 27, 20261.071.121.061.091.09-1.80%3,095,177
May 26, 20261.101.161.101.111.111.83%2,186,056
May 22, 20261.111.131.081.091.09-1.80%1,934,158
May 21, 20261.081.141.081.111.11-1,477,208
May 20, 20261.051.131.051.111.115.71%3,480,325
May 19, 20261.071.101.041.051.05-2.78%2,299,193
May 18, 20261.131.161.081.081.08-1.82%1,618,544
May 15, 20261.151.151.091.101.10-6.78%3,605,104
May 14, 20261.211.231.171.181.18-3.28%1,171,219
May 13, 20261.241.251.201.221.22-2.40%953,172
May 12, 20261.191.261.171.251.252.46%3,862,108
May 11, 20261.191.241.191.221.221.67%2,431,075
May 8, 20261.211.241.181.201.200.84%1,241,316
May 7, 20261.221.261.191.191.19-0.83%2,363,283
May 6, 20261.241.241.181.201.204.35%1,952,751
May 5, 20261.191.221.151.151.15-1.71%1,153,181
May 4, 20261.161.191.141.171.170.86%2,576,826
May 1, 20261.151.191.151.161.16-1,056,226
Apr 30, 20261.161.191.151.161.162.65%1,637,455
Apr 29, 20261.151.171.121.131.13-4.24%1,625,548
Apr 28, 20261.161.211.141.181.18-1.67%2,287,761
Apr 27, 20261.201.221.181.201.20-1,437,376
Apr 24, 20261.241.241.201.201.20-1.64%1,278,073
Apr 23, 20261.251.261.191.221.22-4.69%1,581,214
Apr 22, 20261.261.311.251.281.286.67%1,998,523
Apr 21, 20261.321.321.201.201.20-9.77%4,009,146
Apr 20, 20261.371.381.331.331.33-3.62%1,936,926
Apr 17, 20261.341.431.341.381.384.55%2,240,401
Apr 16, 20261.321.351.301.321.320.76%1,553,408
Apr 15, 20261.341.351.291.311.31-1.50%1,709,199
Apr 14, 20261.291.341.281.331.333.10%1,466,610
Apr 13, 20261.251.301.251.291.290.78%844,967
Apr 10, 20261.301.301.251.281.281.59%2,386,249
Apr 9, 20261.261.301.231.261.261.61%1,636,621
Apr 8, 20261.281.311.231.241.243.33%2,919,185
Apr 7, 20261.191.221.161.201.20-2,355,944
Apr 6, 20261.231.241.201.201.20-1.64%1,797,359
Apr 2, 20261.171.241.151.221.22-2.40%1,457,943
Apr 1, 20261.261.291.211.251.255.04%2,555,029
Mar 31, 20261.121.211.121.191.198.18%1,666,802
Mar 30, 20261.141.161.071.101.10-0.90%1,877,136
Mar 27, 20261.111.151.091.111.110.91%1,290,557
Mar 26, 20261.121.151.091.101.10-5.17%1,392,629
Mar 25, 20261.201.221.131.161.161.75%2,366,575
Mar 24, 20261.111.141.081.141.141.79%2,009,987
Mar 23, 20261.071.141.071.121.122.75%3,114,671
Mar 20, 20261.141.151.041.091.09-2.68%2,938,201
Mar 19, 20261.191.211.091.121.12-13.18%7,007,285
Mar 18, 20261.341.341.261.291.29-5.15%2,000,738
Mar 17, 20261.411.451.361.361.36-4.23%1,908,653
Mar 16, 20261.371.421.371.421.422.16%2,563,970
Mar 13, 20261.471.491.371.391.39-6.71%3,580,948
Mar 12, 20261.541.541.471.491.49-3.25%1,807,165
Mar 11, 20261.551.551.481.541.54-0.65%1,502,993
Mar 10, 20261.581.611.541.551.55-2,100,229
Mar 9, 20261.481.561.441.551.550.65%2,524,990
Mar 6, 20261.521.571.501.541.54-1.91%1,813,214
Mar 5, 20261.591.601.511.571.57-3.68%1,622,094
Mar 4, 20261.661.671.591.631.63-1,640,953
Mar 3, 20261.651.671.551.631.63-5.23%3,332,099
Mar 2, 20261.801.801.641.721.720.58%2,458,832
Feb 27, 20261.751.781.691.711.71-2.84%2,588,513
Feb 26, 20261.691.761.651.761.764.76%2,408,989
Feb 25, 20261.651.741.651.681.681.82%2,430,719
Feb 24, 20261.581.671.541.651.652.48%2,679,896
Feb 23, 20261.591.651.581.611.612.55%1,978,487
Feb 20, 20261.541.591.511.571.571.95%1,632,477
Feb 19, 20261.481.551.461.541.542.67%1,386,120
Feb 18, 20261.501.501.451.501.502.74%1,930,584
Feb 17, 20261.481.491.391.461.46-2.67%4,945,288
Feb 13, 20261.501.531.461.501.504.90%3,907,695
Feb 12, 20261.561.571.421.431.43-8.33%4,638,709
Feb 11, 20261.581.601.471.561.560.65%5,125,529
Feb 10, 20261.551.571.511.551.55-3,270,998
Feb 9, 20261.471.571.461.551.559.15%4,600,250
Feb 6, 20261.431.451.401.421.423.65%2,069,051
Feb 5, 20261.471.531.361.371.37-12.74%4,803,866
Feb 4, 20261.691.701.501.571.57-5.99%6,353,941
Feb 3, 20261.631.691.581.671.679.87%9,417,475