Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmining Inc (NY: GLDG )

0.8928 -0.0093 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.8820 0.8997 0.8690 0.8930 328,861 +0.00(+0.37%)
Aug 30, 2022 0.9200 0.9200 0.8822 0.8897 521,903 -0.03(-2.83%)
Aug 29, 2022 0.9300 0.9319 0.9000 0.9156 510,994 -0.02(-1.79%)
Aug 26, 2022 0.9700 0.9700 0.9075 0.9323 436,990 -0.04(-4.12%)
Aug 25, 2022 0.9900 0.9900 0.9548 0.9724 258,343 +0.00(+0.37%)
Aug 24, 2022 0.9780 0.9800 0.9457 0.9688 324,820 +0.01(+0.92%)
Aug 23, 2022 0.9710 0.9900 0.9402 0.9600 472,865 +0.02(+2.13%)
Aug 22, 2022 0.9390 0.9407 0.9000 0.9400 492,698 +0.02(+2.17%)
Aug 19, 2022 0.9400 0.9500 0.9050 0.9200 373,210 -0.03(-2.66%)
Aug 18, 2022 0.9600 0.9700 0.9400 0.9451 395,394 -0.01(-1.55%)
Aug 17, 2022 0.9990 1.000 0.9455 0.9600 344,056 -0.03(-3.03%)
Aug 16, 2022 0.9950 1.008 0.9700 0.9900 451,720 +0.03(+3.13%)
Aug 15, 2022 1.000 0.9998 0.9500 0.9600 741,313 -0.01(-1.49%)
Aug 12, 2022 0.9800 0.9913 0.9501 0.9745 395,200 +0.02(+2.58%)
Aug 11, 2022 0.9800 1.020 0.9500 0.9500 509,219 -0.06(-5.94%)
Aug 10, 2022 1.030 1.040 0.9801 1.010 331,468 +0.01(+1.00%)
Aug 09, 2022 1.020 1.030 1.000 1.000 187,017 -0.03(-2.91%)
Aug 08, 2022 1.030 1.050 1.010 1.030 527,097 +0.03(+3.00%)
Aug 05, 2022 0.9700 1.000 0.9405 1.000 290,468 +0.01(+1.45%)
Aug 04, 2022 0.9800 1.010 0.9700 0.9857 419,207 +0.01(+1.19%)
Aug 03, 2022 1.010 1.020 0.9600 0.9741 400,229 -0.02(-1.61%)
Aug 02, 2022 1.000 1.040 0.9900 0.9900 467,358 -0.02(-1.98%)
Aug 01, 2022 1.020 1.040 0.9900 1.010 250,743 +0.00(+0.00%)
Jul 29, 2022 1.000 1.010 0.9621 1.010 354,578 +0.02(+2.23%)
Jul 28, 2022 0.9500 1.020 0.9418 0.9880 591,115 +0.05(+5.23%)
Jul 27, 2022 0.9022 0.9419 0.8735 0.9389 453,164 +0.05(+5.57%)
Jul 26, 2022 0.8900 0.9049 0.8733 0.8894 298,878 +0.00(+0.50%)
Jul 25, 2022 0.9000 0.9100 0.8700 0.8850 461,125 -0.02(-1.67%)
Jul 22, 2022 0.9225 0.9624 0.8950 0.9000 345,861 -0.01(-1.10%)
Jul 21, 2022 0.8943 0.9249 0.8851 0.9100 425,029 +0.00(+0.41%)
Jul 20, 2022 0.9300 0.9300 0.8900 0.9063 362,477 -0.01(-0.65%)
Jul 19, 2022 0.9275 0.9275 0.8900 0.9122 428,501 +0.02(+2.05%)
Jul 18, 2022 0.8800 0.9275 0.8800 0.8939 622,233 +0.01(+1.56%)
Jul 15, 2022 0.9100 0.9165 0.8659 0.8802 331,220 -0.01(-1.65%)
Jul 14, 2022 0.9200 0.9200 0.8607 0.8950 413,899 -0.03(-2.72%)
Jul 13, 2022 0.8800 0.9450 0.8750 0.9200 501,308 +0.04(+4.77%)
Jul 12, 2022 0.8900 0.9200 0.8671 0.8781 1,554,734 -0.02(-2.23%)
Jul 11, 2022 0.9000 0.9000 0.8850 0.8981 308,143 -0.02(-2.01%)
Jul 08, 2022 0.9200 0.9349 0.8950 0.9165 324,006 -0.00(-0.11%)
Jul 07, 2022 0.9100 0.9489 0.9010 0.9175 454,757 +0.01(+0.82%)
Jul 06, 2022 0.9400 0.9500 0.8650 0.9100 776,022 -0.03(-2.67%)
Jul 05, 2022 1.010 1.030 0.9201 0.9350 737,716 -0.07(-7.43%)
Jul 01, 2022 0.9500 1.010 0.9100 1.010 579,383 +0.05(+5.63%)
Jun 30, 2022 1.010 1.015 0.9274 0.9562 1,474,331 -0.05(-5.33%)
Jun 29, 2022 1.050 1.050 1.000 1.010 550,994 +0.00(+0.00%)
Jun 28, 2022 1.010 1.050 1.010 1.010 413,873 -0.04(-3.81%)
Jun 27, 2022 1.070 1.070 1.040 1.050 285,814 +0.01(+0.96%)
Jun 24, 2022 1.040 1.070 1.010 1.040 513,708 +0.00(+0.00%)
Jun 23, 2022 1.100 1.100 1.000 1.040 744,219 +0.02(+1.96%)
Jun 22, 2022 1.100 1.110 1.020 1.020 743,528 -0.10(-8.93%)
Jun 21, 2022 1.090 1.150 1.085 1.120 742,835 +0.04(+3.70%)
Jun 17, 2022 1.130 1.160 1.080 1.080 1,433,468 -0.09(-7.69%)
Jun 16, 2022 1.150 1.180 1.090 1.170 613,720 +0.00(+0.00%)
Jun 15, 2022 1.190 1.190 1.090 1.170 1,107,067 +0.03(+2.63%)
Jun 14, 2022 1.160 1.160 1.110 1.140 700,917 -0.02(-1.72%)
Jun 13, 2022 1.220 1.220 1.120 1.160 1,042,503 -0.05(-4.13%)
Jun 10, 2022 1.120 1.210 1.102 1.210 1,111,803 +0.08(+7.08%)
Jun 09, 2022 1.210 1.210 1.120 1.130 581,769 -0.07(-5.83%)
Jun 08, 2022 1.220 1.220 1.160 1.200 374,213 +0.00(+0.00%)
Jun 07, 2022 1.200 1.200 1.150 1.200 433,559 +0.01(+0.84%)
Jun 06, 2022 1.240 1.240 1.150 1.190 617,202 -0.01(-0.83%)
Jun 03, 2022 1.240 1.245 1.180 1.200 300,375 -0.05(-4.00%)
Jun 02, 2022 1.200 1.280 1.180 1.250 1,306,119 +0.08(+6.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.