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

Goldmining Inc (NY: GLDG )

0.8279 +0.0028 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Feb 29, 2024 0.7850 0.8000 0.7810 0.7860 297,456 -0.00(-0.51%)
Feb 28, 2024 0.7800 0.7970 0.7711 0.7900 203,336 +0.00(+0.38%)
Feb 27, 2024 0.8000 0.7999 0.7710 0.7870 272,371 -0.01(-1.63%)
Feb 26, 2024 0.7721 0.8000 0.7680 0.8000 270,545 +0.02(+1.91%)
Feb 23, 2024 0.7602 0.7850 0.7602 0.7850 155,959 +0.02(+3.13%)
Feb 22, 2024 0.7800 0.7831 0.7601 0.7612 363,506 -0.02(-3.16%)
Feb 21, 2024 0.7800 0.7880 0.7740 0.7860 291,488 +0.00(+0.13%)
Feb 20, 2024 0.7890 0.7950 0.7800 0.7850 259,262 -0.01(-0.88%)
Feb 16, 2024 0.7890 0.7987 0.7851 0.7920 248,266 +0.00(+0.30%)
Feb 15, 2024 0.7904 0.8150 0.7886 0.7896 345,511 +0.00(+0.57%)
Feb 14, 2024 0.7860 0.7947 0.7753 0.7851 262,663 +0.00(+0.06%)
Feb 13, 2024 0.8100 0.8150 0.7785 0.7846 568,148 -0.03(-3.68%)
Feb 12, 2024 0.8129 0.8200 0.8051 0.8146 394,164 +0.01(+0.99%)
Feb 09, 2024 0.8000 0.8099 0.8000 0.8066 171,234 +0.01(+0.62%)
Feb 08, 2024 0.8100 0.8200 0.8000 0.8016 205,958 -0.01(-1.27%)
Feb 07, 2024 0.8300 0.8300 0.8100 0.8119 246,461 -0.01(-1.42%)
Feb 06, 2024 0.8189 0.8400 0.8175 0.8236 182,834 +0.01(+0.81%)
Feb 05, 2024 0.8200 0.8286 0.8101 0.8170 200,679 -0.02(-2.74%)
Feb 02, 2024 0.8400 0.8495 0.8251 0.8400 160,413 -0.01(-1.18%)
Feb 01, 2024 0.8220 0.8510 0.8220 0.8500 402,069 +0.02(+3.02%)
Jan 31, 2024 0.8400 0.8488 0.8250 0.8251 245,718 -0.02(-1.89%)
Jan 30, 2024 0.8360 0.8700 0.8360 0.8410 146,849 +0.00(+0.13%)
Jan 29, 2024 0.8500 0.8500 0.8221 0.8399 375,517 -0.00(-0.01%)
Jan 26, 2024 0.8500 0.8800 0.8350 0.8400 363,666 -0.02(-1.77%)
Jan 25, 2024 0.8514 0.9199 0.8500 0.8551 1,150,641 +0.01(+0.59%)
Jan 24, 2024 0.8900 0.8940 0.8400 0.8501 305,201 -0.01(-1.04%)
Jan 23, 2024 0.8380 0.8694 0.8215 0.8590 241,582 +0.04(+4.76%)
Jan 22, 2024 0.8100 0.8400 0.8040 0.8200 384,450 -0.00(-0.27%)
Jan 19, 2024 0.8100 0.8300 0.8085 0.8222 332,133 +0.02(+2.65%)
Jan 18, 2024 0.8300 0.8290 0.8000 0.8010 399,647 -0.03(-3.21%)
Jan 17, 2024 0.8450 0.8500 0.8200 0.8276 344,155 -0.02(-2.64%)
Jan 16, 2024 0.8700 0.8700 0.8450 0.8500 401,067 -0.02(-2.69%)
Jan 12, 2024 0.8500 0.8900 0.8500 0.8735 253,529 +0.03(+3.78%)
Jan 11, 2024 0.8700 0.8709 0.8283 0.8417 454,560 -0.02(-2.17%)
Jan 10, 2024 0.8800 0.8887 0.8604 0.8604 244,346 -0.02(-2.23%)
Jan 09, 2024 0.8820 0.8904 0.8800 0.8800 214,394 -0.03(-2.92%)
Jan 08, 2024 0.9100 0.9150 0.8800 0.9065 257,048 -0.00(-0.38%)
Jan 05, 2024 0.9300 0.9346 0.8900 0.9100 336,131 -0.00(-0.54%)
Jan 04, 2024 0.9000 0.9399 0.8800 0.9149 292,634 +0.04(+5.16%)
Jan 03, 2024 0.9400 0.9470 0.8606 0.8700 989,384 -0.07(-7.90%)
Jan 02, 2024 0.9742 0.9900 0.9400 0.9446 532,745 -0.03(-3.04%)
Dec 29, 2023 0.9872 0.9872 0.9503 0.9742 757,307 -0.02(-1.60%)
Dec 28, 2023 1.000 1.000 0.9700 0.9900 459,486 -0.02(-1.98%)
Dec 27, 2023 0.9900 1.010 0.9800 1.010 406,608 +0.02(+1.63%)
Dec 26, 2023 1.010 1.010 0.9800 0.9938 160,850 +0.00(+0.09%)
Dec 22, 2023 0.9744 1.010 0.9710 0.9929 316,927 +0.02(+1.85%)
Dec 21, 2023 0.9800 0.9941 0.9600 0.9749 395,746 +0.01(+0.75%)
Dec 20, 2023 1.010 1.020 0.9560 0.9676 589,455 -0.05(-5.14%)
Dec 19, 2023 1.000 1.030 1.000 1.020 373,187 +0.02(+2.00%)
Dec 18, 2023 1.040 1.050 1.000 1.000 306,324 -0.03(-2.91%)
Dec 15, 2023 1.030 1.070 1.020 1.030 1,861,276 -0.01(-0.96%)
Dec 14, 2023 1.040 1.080 1.030 1.040 797,465 +0.01(+0.97%)
Dec 13, 2023 1.000 1.040 0.9743 1.030 672,704 +0.03(+3.00%)
Dec 12, 2023 1.030 1.040 1.000 1.000 500,711 -0.02(-1.96%)
Dec 11, 2023 1.010 1.020 0.9700 1.020 697,505 +0.01(+0.99%)
Dec 08, 2023 1.010 1.030 1.000 1.010 509,694 -0.01(-0.98%)
Dec 07, 2023 1.050 1.050 1.010 1.020 623,671 +0.00(+0.00%)
Dec 06, 2023 1.040 1.050 1.020 1.020 746,503 +0.02(+2.00%)
Dec 05, 2023 1.040 1.050 1.000 1.000 1,003,780 +0.00(+0.00%)
Dec 04, 2023 0.9700 1.030 0.9420 1.000 2,456,464 +0.07(+7.53%)
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.