GoldMining Inc. (GLDG)
0.84
0.02 (2.46%)
At close: Mar 27, 2025, 3:59 PM
0.84
0.44%
Pre-market: Mar 28, 2025, 08:19 AM EDT
GLDG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.02 | 2.44% | 289,629 |
| Mar 26, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | -0.01 | -1.20% | 349,938 |
| Mar 25, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.01 | 1.22% | 381,400 |
| Mar 24, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | -0.02 | -2.38% | 435,600 |
| Mar 21, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | -0.01 | -1.18% | 595,600 |
| Mar 20, 2025 | 0.87 | 0.88 | 0.84 | 0.85 | -0.02 | -2.30% | 315,918 |
| Mar 19, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | -0.03 | -3.33% | 657,000 |
| Mar 18, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.02 | 2.27% | 1,180,467 |
| Mar 17, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.02 | 2.33% | 782,100 |
| Mar 14, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.00 | 0.00% | 771,000 |
| Mar 13, 2025 | 0.82 | 0.86 | 0.81 | 0.86 | 0.04 | 4.88% | 965,800 |
| Mar 12, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00% | 366,717 |
| Mar 11, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.00 | 0.00% | 579,129 |
| Mar 10, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.00 | 0.00% | 1,243,400 |
| Mar 7, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00% | 319,782 |
| Mar 6, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.01 | 1.23% | 450,127 |
| Mar 5, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | -0.01 | -1.22% | 314,100 |
| Mar 4, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.00 | 0.00% | 316,333 |
| Mar 3, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.02 | 2.50% | 930,021 |
| Feb 28, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.02 | 2.56% | 310,813 |
| Feb 27, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | -0.01 | -1.27% | 488,845 |
| Feb 26, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.00 | 0.00% | 378,847 |
| Feb 25, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.00 | 0.00% | 348,146 |
| Feb 24, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | -0.01 | -1.25% | 370,340 |
| Feb 21, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | -0.03 | -3.61% | 291,200 |
| Feb 20, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.01 | 1.22% | 355,600 |
| Feb 19, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | -0.01 | -1.20% | 271,106 |
| Feb 18, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.02 | 2.47% | 428,200 |
| Feb 14, 2025 | 0.84 | 0.85 | 0.81 | 0.81 | -0.04 | -4.71% | 403,500 |
| Feb 13, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.02 | 2.41% | 277,000 |
| Feb 12, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | -0.01 | -1.19% | 325,900 |
| Feb 11, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.01 | 1.20% | 334,092 |
| Feb 10, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.02 | 2.47% | 552,064 |
| Feb 7, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | -0.01 | -1.22% | 384,572 |
| Feb 6, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.00 | 0.00% | 292,359 |
| Feb 5, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.02 | 2.50% | 400,617 |
| Feb 4, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | 0.03 | 3.90% | 440,517 |
| Feb 3, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | -0.03 | -3.75% | 422,228 |
| Jan 31, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.00 | 0.00% | 547,200 |
| Jan 30, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.00 | 0.00% | 366,221 |
| Jan 29, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.01 | 1.27% | 387,100 |
| Jan 28, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.01 | 1.28% | 254,314 |
| Jan 27, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | -0.02 | -2.50% | 367,238 |
| Jan 24, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.03 | 3.90% | 348,300 |
| Jan 23, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | -0.01 | -1.28% | 270,337 |
| Jan 22, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | -0.01 | -1.27% | 256,419 |
| Jan 21, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.00 | 0.00% | 384,081 |
| Jan 17, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00% | 300,941 |
| Jan 16, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00% | 299,943 |
| Jan 15, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | -0.02 | -2.47% | 198,800 |