GoldMining Inc. (GLDG)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.8265

-0.0105

(-1.25%)

At close: 04:00PM EDT

0.8380

+0.01

(+1.39%)

After hours:

07:36PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8300	0.8400	0.8300	0.8300	0.8300	140,400
25 Apr 2024	0.8200	0.8400	0.8100	0.8400	0.8400	196,300
24 Apr 2024	0.8200	0.8400	0.8200	0.8200	0.8200	192,500
23 Apr 2024	0.8200	0.8400	0.8100	0.8200	0.8200	254,700
22 Apr 2024	0.8300	0.8300	0.8100	0.8300	0.8300	364,400
19 Apr 2024	0.8400	0.8500	0.8200	0.8500	0.8500	232,700
18 Apr 2024	0.8300	0.8500	0.8300	0.8500	0.8500	269,200
17 Apr 2024	0.8400	0.8600	0.8200	0.8300	0.8300	369,100
16 Apr 2024	0.8500	0.8600	0.8400	0.8600	0.8600	286,100
15 Apr 2024	0.8900	0.9000	0.8700	0.8700	0.8700	446,200
12 Apr 2024	0.8800	0.9300	0.8700	0.9100	0.9100	1,048,000
11 Apr 2024	0.8800	0.8800	0.8400	0.8800	0.8800	360,500
10 Apr 2024	0.8600	0.8800	0.8500	0.8600	0.8600	825,100
09 Apr 2024	0.9400	0.9400	0.8800	0.9000	0.9000	633,200
08 Apr 2024	0.9300	0.9300	0.8900	0.9300	0.9300	403,200
05 Apr 2024	0.9100	0.9300	0.8800	0.9200	0.9200	604,500
04 Apr 2024	0.9400	0.9600	0.8900	0.9100	0.9100	729,500
03 Apr 2024	0.9000	0.9500	0.8800	0.9400	0.9400	2,211,400
02 Apr 2024	0.8700	0.9000	0.8700	0.8900	0.8900	528,900
01 Apr 2024	0.8800	0.8900	0.8600	0.8800	0.8800	389,400
28 Mar 2024	0.8400	0.8800	0.8400	0.8800	0.8800	620,000
27 Mar 2024	0.8400	0.8500	0.8200	0.8500	0.8500	445,400
26 Mar 2024	0.8400	0.8500	0.8200	0.8300	0.8300	260,400
25 Mar 2024	0.8300	0.8600	0.8300	0.8400	0.8400	170,500
22 Mar 2024	0.8500	0.8600	0.8300	0.8300	0.8300	166,300
21 Mar 2024	0.8600	0.8800	0.8500	0.8600	0.8600	334,500
20 Mar 2024	0.8200	0.8700	0.8100	0.8600	0.8600	278,400
19 Mar 2024	0.8500	0.8500	0.8100	0.8300	0.8300	392,500
18 Mar 2024	0.9000	0.9000	0.8500	0.8600	0.8600	216,300
15 Mar 2024	0.8400	0.8900	0.8400	0.8800	0.8800	541,700
14 Mar 2024	0.9000	0.9300	0.8300	0.8500	0.8500	528,300
13 Mar 2024	0.8800	0.9300	0.8800	0.9100	0.9100	776,700
12 Mar 2024	0.8700	0.9100	0.8500	0.9000	0.9000	880,700
11 Mar 2024	0.8500	0.8800	0.8300	0.8600	0.8600	662,200
08 Mar 2024	0.8500	0.8600	0.8200	0.8300	0.8300	435,200
07 Mar 2024	0.8100	0.8500	0.8100	0.8500	0.8500	449,700
06 Mar 2024	0.8400	0.8400	0.8000	0.8000	0.8000	489,700
05 Mar 2024	0.7900	0.8400	0.7900	0.8200	0.8200	2,065,300
04 Mar 2024	0.7900	0.8000	0.7800	0.7900	0.7900	568,300
01 Mar 2024	0.7800	0.8000	0.7800	0.8000	0.8000	524,900
29 Feb 2024	0.7900	0.8000	0.7800	0.7900	0.7900	298,800
28 Feb 2024	0.7800	0.8000	0.7700	0.7900	0.7900	204,100
27 Feb 2024	0.8000	0.8000	0.7700	0.7900	0.7900	272,400
26 Feb 2024	0.7700	0.8000	0.7700	0.8000	0.8000	270,600
23 Feb 2024	0.7600	0.7900	0.7600	0.7900	0.7900	156,000
22 Feb 2024	0.7800	0.7800	0.7600	0.7600	0.7600	366,500
21 Feb 2024	0.7800	0.7900	0.7700	0.7900	0.7900	292,000
20 Feb 2024	0.7900	0.8000	0.7800	0.7900	0.7900	259,200
16 Feb 2024	0.7900	0.8000	0.7900	0.7900	0.7900	248,000
15 Feb 2024	0.7900	0.8200	0.7900	0.7900	0.7900	346,000
14 Feb 2024	0.7900	0.7900	0.7800	0.7900	0.7900	262,700
13 Feb 2024	0.8100	0.8200	0.7800	0.7800	0.7800	568,600
12 Feb 2024	0.8100	0.8200	0.8100	0.8100	0.8100	394,200
09 Feb 2024	0.8000	0.8100	0.8000	0.8100	0.8100	171,200
08 Feb 2024	0.8100	0.8200	0.8000	0.8000	0.8000	206,000
07 Feb 2024	0.8300	0.8300	0.8100	0.8100	0.8100	247,000
06 Feb 2024	0.8200	0.8400	0.8200	0.8200	0.8200	183,500
05 Feb 2024	0.8200	0.8300	0.8100	0.8200	0.8200	200,700
02 Feb 2024	0.8400	0.8500	0.8300	0.8400	0.8400	160,300
01 Feb 2024	0.8200	0.8500	0.8200	0.8500	0.8500	402,100
31 Jan 2024	0.8400	0.8500	0.8300	0.8300	0.8300	245,700
30 Jan 2024	0.8400	0.8700	0.8400	0.8400	0.8400	147,600
29 Jan 2024	0.8500	0.8500	0.8200	0.8400	0.8400	375,500
26 Jan 2024	0.8500	0.8800	0.8400	0.8400	0.8400	363,700
25 Jan 2024	0.8500	0.9200	0.8500	0.8600	0.8600	1,153,200
24 Jan 2024	0.8900	0.8900	0.8400	0.8500	0.8500	301,300
23 Jan 2024	0.8400	0.8700	0.8200	0.8600	0.8600	251,900
22 Jan 2024	0.8100	0.8400	0.8000	0.8200	0.8200	384,400
19 Jan 2024	0.8100	0.8300	0.8100	0.8200	0.8200	332,000
18 Jan 2024	0.8300	0.8300	0.8000	0.8000	0.8000	399,600
17 Jan 2024	0.8500	0.8500	0.8200	0.8300	0.8300	344,200
16 Jan 2024	0.8700	0.8700	0.8500	0.8500	0.8500	401,400
12 Jan 2024	0.8500	0.8900	0.8500	0.8700	0.8700	250,600
11 Jan 2024	0.8700	0.8700	0.8300	0.8400	0.8400	454,600
10 Jan 2024	0.8800	0.8900	0.8600	0.8600	0.8600	248,100
09 Jan 2024	0.8800	0.8900	0.8800	0.8800	0.8800	214,900
08 Jan 2024	0.9100	0.9200	0.8800	0.9100	0.9100	257,400
05 Jan 2024	0.9300	0.9300	0.8900	0.9100	0.9100	335,900
04 Jan 2024	0.9000	0.9400	0.8800	0.9100	0.9100	292,600
03 Jan 2024	0.9400	0.9500	0.8600	0.8700	0.8700	991,200
02 Jan 2024	0.9700	0.9900	0.9400	0.9400	0.9400	533,000
29 Dec 2023	0.9900	0.9900	0.9500	0.9700	0.9700	755,600
28 Dec 2023	1.0000	1.0000	0.9700	0.9900	0.9900	459,500
27 Dec 2023	0.9900	1.0100	0.9800	1.0100	1.0100	407,200
26 Dec 2023	1.0100	1.0100	0.9800	0.9900	0.9900	161,800
22 Dec 2023	0.9700	1.0100	0.9700	0.9900	0.9900	316,900
21 Dec 2023	0.9800	0.9900	0.9600	0.9700	0.9700	396,400
20 Dec 2023	1.0100	1.0200	0.9600	0.9700	0.9700	591,300
19 Dec 2023	1.0000	1.0300	1.0000	1.0200	1.0200	373,800
18 Dec 2023	1.0400	1.0500	1.0000	1.0000	1.0000	308,400
15 Dec 2023	1.0300	1.0700	1.0200	1.0300	1.0300	1,859,800
14 Dec 2023	1.0400	1.0800	1.0300	1.0400	1.0400	797,500
13 Dec 2023	1.0000	1.0400	0.9700	1.0300	1.0300	675,000
12 Dec 2023	1.0300	1.0400	1.0000	1.0000	1.0000	500,700
11 Dec 2023	1.0100	1.0200	0.9700	1.0200	1.0200	697,500
08 Dec 2023	1.0100	1.0300	1.0000	1.0100	1.0100	508,400
07 Dec 2023	1.0500	1.0500	1.0100	1.0200	1.0200	623,700
06 Dec 2023	1.0400	1.0500	1.0200	1.0200	1.0200	752,200
05 Dec 2023	1.0400	1.0500	1.0000	1.0000	1.0000	1,006,600
04 Dec 2023	0.9700	1.0300	0.9400	1.0000	1.0000	2,466,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GoldMining Inc. (GLDG)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)