GoldMining Inc. (GLDG)
AMEX: GLDG
· Real-Time Price · USD
1.09
0.03 (2.83%)
At close: Sep 05, 2025, 3:59 PM
1.09
0.03%
After-hours: Sep 05, 2025, 07:54 PM EDT
GLDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 1,535,736 |
| Sep 4, 2025 | 1.11 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 1,382,700 |
| Sep 3, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 9.09% | 3,497,925 |
| Sep 2, 2025 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | 6.45% | 2,171,408 |
| Aug 29, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 751,573 |
| Aug 28, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 0.00% | 770,100 |
| Aug 27, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.93 | 2.22% | 1,362,091 |
| Aug 26, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 7.14% | 2,098,606 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 432,342 |
| Aug 22, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 1,424,949 |
| Aug 21, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 616,086 |
| Aug 20, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 237,644 |
| Aug 19, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.79 | -3.70% | 502,034 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 0.00% | 250,623 |
| Aug 15, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 648,625 |
| Aug 14, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.00% | 507,525 |
| Aug 13, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 0.00% | 588,313 |
| Aug 12, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 572,697 |
| Aug 11, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.25% | 673,765 |
| Aug 8, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 284,623 |