GoldMining Inc. (GLDG)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.8325

+0.0046

(+0.56%)

At close: 03:59PM EDT

0.8200

-0.01

(-1.50%)

Pre-Market:

07:04AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.8200	0.8400	0.8200	0.8325	0.8325	155,588
May 02, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	150,000
May 01, 2024	0.8200	0.8400	0.8100	0.8300	0.8300	292,800
Apr 30, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	219,300
Apr 29, 2024	0.8400	0.8600	0.8300	0.8400	0.8400	307,500
Apr 26, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	140,400
Apr 25, 2024	0.8200	0.8400	0.8100	0.8400	0.8400	196,300
Apr 24, 2024	0.8200	0.8400	0.8200	0.8200	0.8200	192,500
Apr 23, 2024	0.8200	0.8400	0.8100	0.8200	0.8200	254,700
Apr 22, 2024	0.8300	0.8300	0.8100	0.8300	0.8300	364,400
Apr 19, 2024	0.8400	0.8500	0.8200	0.8500	0.8500	232,700
Apr 18, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	269,200
Apr 17, 2024	0.8400	0.8600	0.8200	0.8300	0.8300	369,100
Apr 16, 2024	0.8500	0.8600	0.8400	0.8600	0.8600	286,100
Apr 15, 2024	0.8900	0.9000	0.8700	0.8700	0.8700	446,200
Apr 12, 2024	0.8800	0.9300	0.8700	0.9100	0.9100	1,048,000
Apr 11, 2024	0.8800	0.8800	0.8400	0.8800	0.8800	360,500
Apr 10, 2024	0.8600	0.8800	0.8500	0.8600	0.8600	825,100
Apr 09, 2024	0.9400	0.9400	0.8800	0.9000	0.9000	633,200
Apr 08, 2024	0.9300	0.9300	0.8900	0.9300	0.9300	403,200
Apr 05, 2024	0.9100	0.9300	0.8800	0.9200	0.9200	604,500
Apr 04, 2024	0.9400	0.9600	0.8900	0.9100	0.9100	729,500
Apr 03, 2024	0.9000	0.9500	0.8800	0.9400	0.9400	2,211,400
Apr 02, 2024	0.8700	0.9000	0.8700	0.8900	0.8900	528,900
Apr 01, 2024	0.8800	0.8900	0.8600	0.8800	0.8800	389,400
Mar 28, 2024	0.8400	0.8800	0.8400	0.8800	0.8800	620,000
Mar 27, 2024	0.8400	0.8500	0.8200	0.8500	0.8500	445,400
Mar 26, 2024	0.8400	0.8500	0.8200	0.8300	0.8300	260,400
Mar 25, 2024	0.8300	0.8600	0.8300	0.8400	0.8400	170,500
Mar 22, 2024	0.8500	0.8600	0.8300	0.8300	0.8300	166,300
Mar 21, 2024	0.8600	0.8800	0.8500	0.8600	0.8600	334,500
Mar 20, 2024	0.8200	0.8700	0.8100	0.8600	0.8600	278,400
Mar 19, 2024	0.8500	0.8500	0.8100	0.8300	0.8300	392,500
Mar 18, 2024	0.9000	0.9000	0.8500	0.8600	0.8600	216,300
Mar 15, 2024	0.8400	0.8900	0.8400	0.8800	0.8800	541,700
Mar 14, 2024	0.9000	0.9300	0.8300	0.8500	0.8500	528,300
Mar 13, 2024	0.8800	0.9300	0.8800	0.9100	0.9100	776,700
Mar 12, 2024	0.8700	0.9100	0.8500	0.9000	0.9000	880,700
Mar 11, 2024	0.8500	0.8800	0.8300	0.8600	0.8600	662,200
Mar 08, 2024	0.8500	0.8600	0.8200	0.8300	0.8300	435,200
Mar 07, 2024	0.8100	0.8500	0.8100	0.8500	0.8500	449,700
Mar 06, 2024	0.8400	0.8400	0.8000	0.8000	0.8000	489,700
Mar 05, 2024	0.7900	0.8400	0.7900	0.8200	0.8200	2,065,300
Mar 04, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	568,300
Mar 01, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	524,900
Feb 29, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	298,800
Feb 28, 2024	0.7800	0.8000	0.7700	0.7900	0.7900	204,100
Feb 27, 2024	0.8000	0.8000	0.7700	0.7900	0.7900	272,400
Feb 26, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	270,600
Feb 23, 2024	0.7600	0.7900	0.7600	0.7900	0.7900	156,000
Feb 22, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	366,500
Feb 21, 2024	0.7800	0.7900	0.7700	0.7900	0.7900	292,000
Feb 20, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	259,200
Feb 16, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	248,000
Feb 15, 2024	0.7900	0.8200	0.7900	0.7900	0.7900	346,000
Feb 14, 2024	0.7900	0.7900	0.7800	0.7900	0.7900	262,700
Feb 13, 2024	0.8100	0.8200	0.7800	0.7800	0.7800	568,600
Feb 12, 2024	0.8100	0.8200	0.8100	0.8100	0.8100	394,200
Feb 09, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	171,200
Feb 08, 2024	0.8100	0.8200	0.8000	0.8000	0.8000	206,000
Feb 07, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	247,000
Feb 06, 2024	0.8200	0.8400	0.8200	0.8200	0.8200	183,500
Feb 05, 2024	0.8200	0.8300	0.8100	0.8200	0.8200	200,700
Feb 02, 2024	0.8400	0.8500	0.8300	0.8400	0.8400	160,300
Feb 01, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	402,100
Jan 31, 2024	0.8400	0.8500	0.8300	0.8300	0.8300	245,700
Jan 30, 2024	0.8400	0.8700	0.8400	0.8400	0.8400	147,600
Jan 29, 2024	0.8500	0.8500	0.8200	0.8400	0.8400	375,500
Jan 26, 2024	0.8500	0.8800	0.8400	0.8400	0.8400	363,700
Jan 25, 2024	0.8500	0.9200	0.8500	0.8600	0.8600	1,153,200
Jan 24, 2024	0.8900	0.8900	0.8400	0.8500	0.8500	301,300
Jan 23, 2024	0.8400	0.8700	0.8200	0.8600	0.8600	251,900
Jan 22, 2024	0.8100	0.8400	0.8000	0.8200	0.8200	384,400
Jan 19, 2024	0.8100	0.8300	0.8100	0.8200	0.8200	332,000
Jan 18, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	399,600
Jan 17, 2024	0.8500	0.8500	0.8200	0.8300	0.8300	344,200
Jan 16, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	401,400
Jan 12, 2024	0.8500	0.8900	0.8500	0.8700	0.8700	250,600
Jan 11, 2024	0.8700	0.8700	0.8300	0.8400	0.8400	454,600
Jan 10, 2024	0.8800	0.8900	0.8600	0.8600	0.8600	248,100
Jan 09, 2024	0.8800	0.8900	0.8800	0.8800	0.8800	214,900
Jan 08, 2024	0.9100	0.9200	0.8800	0.9100	0.9100	257,400
Jan 05, 2024	0.9300	0.9300	0.8900	0.9100	0.9100	335,900
Jan 04, 2024	0.9000	0.9400	0.8800	0.9100	0.9100	292,600
Jan 03, 2024	0.9400	0.9500	0.8600	0.8700	0.8700	991,200
Jan 02, 2024	0.9700	0.9900	0.9400	0.9400	0.9400	533,000
Dec 29, 2023	0.9900	0.9900	0.9500	0.9700	0.9700	755,600
Dec 28, 2023	1.0000	1.0000	0.9700	0.9900	0.9900	459,500
Dec 27, 2023	0.9900	1.0100	0.9800	1.0100	1.0100	407,200
Dec 26, 2023	1.0100	1.0100	0.9800	0.9900	0.9900	161,800
Dec 22, 2023	0.9700	1.0100	0.9700	0.9900	0.9900	316,900
Dec 21, 2023	0.9800	0.9900	0.9600	0.9700	0.9700	396,400
Dec 20, 2023	1.0100	1.0200	0.9600	0.9700	0.9700	591,300
Dec 19, 2023	1.0000	1.0300	1.0000	1.0200	1.0200	373,800
Dec 18, 2023	1.0400	1.0500	1.0000	1.0000	1.0000	308,400
Dec 15, 2023	1.0300	1.0700	1.0200	1.0300	1.0300	1,859,800
Dec 14, 2023	1.0400	1.0800	1.0300	1.0400	1.0400	797,500
Dec 13, 2023	1.0000	1.0400	0.9700	1.0300	1.0300	675,000
Dec 12, 2023	1.0300	1.0400	1.0000	1.0000	1.0000	500,700
Dec 11, 2023	1.0100	1.0200	0.9700	1.0200	1.0200	697,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7314+0.0006(+0.08%)

CRUDE OIL78.82+0.71(+0.91%)

Bitcoin CAD87,879.90+536.06(+0.61%)

GoldMining Inc. (GLDG)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7314
+0.0006(+0.08%)

CRUDE OIL
78.82
+0.71(+0.91%)

Bitcoin CAD
87,879.90
+536.06(+0.61%)