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

Goldmining Inc (NY: GLDG )

0.8854 -0.0346 (-3.76%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.9154 0.9200 0.8731 0.8854 663,137 -0.03(-3.76%)
Nov 21, 2024 0.8830 0.9200 0.8720 0.9200 707,663 +0.03(+3.36%)
Nov 20, 2024 0.9100 0.9100 0.8875 0.8901 521,461 -0.02(-2.18%)
Nov 19, 2024 0.9300 0.9300 0.8908 0.9099 345,674 -0.01(-1.43%)
Nov 18, 2024 0.9253 0.9499 0.9000 0.9231 943,571 +0.00(+0.37%)
Nov 15, 2024 0.9170 0.9200 0.8880 0.9197 608,638 +0.01(+1.07%)
Nov 14, 2024 0.9116 0.9248 0.8801 0.9100 696,140 -0.01(-0.95%)
Nov 13, 2024 0.9500 0.9600 0.9150 0.9187 993,866 -0.02(-2.14%)
Nov 12, 2024 0.9800 0.9900 0.9200 0.9388 1,730,834 -0.00(-0.13%)
Nov 11, 2024 0.9100 0.9400 0.8812 0.9400 3,424,548 +0.08(+9.30%)
Nov 08, 2024 0.8600 0.9000 0.8400 0.8600 534,174 -0.01(-0.81%)
Nov 07, 2024 0.8550 0.8699 0.8501 0.8670 426,823 +0.01(+0.80%)
Nov 06, 2024 0.8699 0.8730 0.8500 0.8601 452,629 -0.01(-1.46%)
Nov 05, 2024 0.8900 0.8999 0.8700 0.8728 356,942 -0.01(-1.07%)
Nov 04, 2024 0.8998 0.9111 0.8750 0.8822 634,322 -0.02(-1.96%)
Nov 01, 2024 0.9210 0.9210 0.8901 0.8998 467,289 -0.02(-2.21%)
Oct 31, 2024 0.9450 0.9450 0.8500 0.9201 1,243,788 -0.02(-1.69%)
Oct 30, 2024 0.9600 0.9614 0.9230 0.9359 686,108 -0.01(-0.65%)
Oct 29, 2024 0.9300 0.9549 0.9240 0.9420 393,925 +0.01(+1.29%)
Oct 28, 2024 0.9323 0.9429 0.9200 0.9300 491,908 -0.01(-1.06%)
Oct 25, 2024 0.9596 0.9599 0.9231 0.9400 429,726 -0.02(-1.57%)
Oct 24, 2024 0.9730 0.9809 0.9403 0.9550 611,591 -0.02(-2.53%)
Oct 23, 2024 1.000 1.000 0.9750 0.9798 498,476 -0.02(-1.73%)
Oct 22, 2024 0.9800 0.9970 0.9551 0.9970 477,250 +0.03(+3.00%)
Oct 21, 2024 0.9900 0.9978 0.9631 0.9680 572,565 -0.01(-0.92%)
Oct 18, 2024 0.9600 0.9850 0.9504 0.9770 854,739 +0.03(+2.97%)
Oct 17, 2024 0.9600 0.9700 0.9300 0.9488 1,463,864 -0.01(-0.78%)
Oct 16, 2024 0.9400 0.9649 0.9379 0.9563 320,641 +0.02(+1.96%)
Oct 15, 2024 0.9231 0.9400 0.9200 0.9379 292,492 +0.00(+0.31%)
Oct 14, 2024 0.9520 0.9584 0.9322 0.9350 365,772 -0.03(-2.70%)
Oct 11, 2024 0.9450 0.9729 0.9350 0.9609 450,247 +0.02(+2.22%)
Oct 10, 2024 0.9400 0.9400 0.9200 0.9400 316,193 -0.00(-0.27%)
Oct 09, 2024 0.9502 0.9572 0.9270 0.9425 563,312 -0.02(-1.70%)
Oct 08, 2024 0.9500 0.9594 0.9340 0.9588 426,885 +0.02(+2.11%)
Oct 07, 2024 0.9400 0.9423 0.9200 0.9390 304,852 -0.00(-0.35%)
Oct 04, 2024 0.9401 0.9500 0.9215 0.9423 319,839 -0.00(-0.39%)
Oct 03, 2024 0.9596 0.9600 0.9400 0.9460 408,504 -0.02(-1.87%)
Oct 02, 2024 0.9900 0.9900 0.9601 0.9640 1,368,009 -0.02(-2.32%)
Oct 01, 2024 0.9500 0.9900 0.9502 0.9869 584,178 +0.05(+4.99%)
Sep 30, 2024 0.9520 0.9540 0.9200 0.9400 538,628 -0.01(-1.24%)
Sep 27, 2024 0.9900 0.9939 0.9365 0.9518 725,949 -0.04(-4.50%)
Sep 26, 2024 1.030 1.030 0.9821 0.9966 643,746 -0.03(-3.24%)
Sep 25, 2024 1.020 1.030 1.000 1.030 875,012 +0.01(+0.98%)
Sep 24, 2024 1.010 1.030 0.9916 1.020 960,720 +0.00(+0.00%)
Sep 23, 2024 1.020 1.030 1.010 1.020 799,219 +0.01(+0.99%)
Sep 20, 2024 1.010 1.020 1.000 1.010 836,876 +0.02(+1.75%)
Sep 19, 2024 1.020 1.020 0.9910 0.9926 612,904 +0.00(+0.21%)
Sep 18, 2024 1.020 1.030 0.9800 0.9905 860,112 -0.02(-1.93%)
Sep 17, 2024 1.040 1.050 0.9899 1.010 1,108,002 -0.03(-2.88%)
Sep 16, 2024 1.040 1.060 1.010 1.040 2,117,360 +0.01(+0.97%)
Sep 13, 2024 1.010 1.030 1.000 1.030 1,560,818 +0.04(+4.43%)
Sep 12, 2024 1.000 1.010 0.9525 0.9863 1,853,836 +0.01(+0.55%)
Sep 11, 2024 0.9600 0.9997 0.9400 0.9809 2,493,105 +0.04(+4.46%)
Sep 10, 2024 0.9100 0.9448 0.8956 0.9390 1,091,841 +0.03(+2.85%)
Sep 09, 2024 0.9500 0.9500 0.8950 0.9130 742,519 -0.00(-0.49%)
Sep 06, 2024 0.9400 0.9469 0.9000 0.9175 998,433 -0.00(-0.27%)
Sep 05, 2024 0.9500 0.9556 0.9090 0.9200 995,517 +0.01(+1.21%)
Sep 04, 2024 0.9380 0.9439 0.8881 0.9090 2,464,659 +0.02(+2.71%)
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.