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

Goldmining Inc (NY: GLDG )

0.8220 +0.0117 (+1.44%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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 (%)
May 31, 2022 1.200 1.240 1.150 1.200 889,560 +0.00(+0.00%)
May 27, 2022 1.250 1.250 1.160 1.200 1,123,731 -0.03(-2.44%)
May 26, 2022 1.240 1.240 1.200 1.230 907,807 +0.02(+1.65%)
May 25, 2022 1.320 1.320 1.150 1.210 2,153,392 -0.04(-3.20%)
May 24, 2022 1.370 1.390 1.230 1.250 3,219,819 -0.10(-7.41%)
May 23, 2022 1.290 1.437 1.225 1.350 6,553,410 +0.27(+25.00%)
May 20, 2022 1.070 1.100 1.045 1.080 831,746 +0.01(+0.93%)
May 19, 2022 1.020 1.110 1.020 1.070 722,499 +0.07(+7.00%)
May 18, 2022 1.070 1.070 1.000 1.000 359,228 -0.07(-6.54%)
May 17, 2022 1.100 1.100 1.020 1.070 445,882 +0.02(+1.90%)
May 16, 2022 1.100 1.100 1.000 1.050 293,263 +0.01(+0.96%)
May 13, 2022 1.000 1.080 0.9800 1.040 685,858 +0.07(+6.79%)
May 12, 2022 1.000 1.030 0.9500 0.9739 841,230 -0.06(-5.45%)
May 11, 2022 1.110 1.140 1.020 1.030 561,574 -0.03(-3.29%)
May 10, 2022 1.060 1.100 1.000 1.065 697,582 -0.01(-0.47%)
May 09, 2022 1.160 1.170 1.060 1.070 780,542 -0.12(-10.08%)
May 06, 2022 1.250 1.250 1.170 1.190 638,851 -0.04(-3.25%)
May 05, 2022 1.330 1.350 1.210 1.230 655,102 -0.11(-8.21%)
May 04, 2022 1.300 1.360 1.240 1.340 721,197 +0.04(+3.08%)
May 03, 2022 1.280 1.350 1.280 1.300 353,659 +0.01(+0.39%)
May 02, 2022 1.300 1.310 1.250 1.295 580,488 -0.02(-1.15%)
Apr 29, 2022 1.360 1.368 1.300 1.310 502,418 -0.01(-0.76%)
Apr 28, 2022 1.270 1.340 1.230 1.320 500,035 +0.07(+5.60%)
Apr 27, 2022 1.310 1.350 1.240 1.250 522,860 -0.04(-3.10%)
Apr 26, 2022 1.410 1.410 1.290 1.290 589,820 -0.10(-7.19%)
Apr 25, 2022 1.400 1.420 1.315 1.390 1,116,128 -0.06(-4.14%)
Apr 22, 2022 1.460 1.540 1.430 1.450 977,175 -0.09(-6.15%)
Apr 21, 2022 1.600 1.600 1.470 1.545 924,297 -0.08(-4.63%)
Apr 20, 2022 1.650 1.650 1.567 1.620 598,630 -0.01(-0.61%)
Apr 19, 2022 1.680 1.690 1.600 1.630 569,279 -0.05(-2.98%)
Apr 18, 2022 1.740 1.800 1.650 1.680 865,973 -0.03(-1.75%)
Apr 14, 2022 1.730 1.730 1.642 1.710 692,240 +0.01(+0.59%)
Apr 13, 2022 1.650 1.750 1.650 1.700 726,401 +0.03(+1.80%)
Apr 12, 2022 1.640 1.700 1.610 1.670 732,584 +0.03(+1.83%)
Apr 11, 2022 1.700 1.700 1.610 1.640 460,072 -0.03(-1.80%)
Apr 08, 2022 1.650 1.700 1.640 1.670 392,959 +0.02(+1.21%)
Apr 07, 2022 1.650 1.680 1.620 1.650 429,570 +0.00(+0.00%)
Apr 06, 2022 1.710 1.710 1.610 1.650 681,716 -0.01(-0.60%)
Apr 05, 2022 1.700 1.770 1.650 1.660 797,809 -0.04(-2.35%)
Apr 04, 2022 1.750 1.770 1.665 1.700 653,163 -0.03(-1.73%)
Apr 01, 2022 1.670 1.740 1.670 1.730 609,283 +0.03(+1.76%)
Mar 31, 2022 1.680 1.740 1.670 1.700 709,395 +0.01(+0.59%)
Mar 30, 2022 1.700 1.770 1.680 1.690 721,877 +0.00(+0.00%)
Mar 29, 2022 1.670 1.705 1.650 1.690 1,013,086 -0.01(-0.59%)
Mar 28, 2022 1.740 1.760 1.680 1.700 885,163 -0.09(-5.03%)
Mar 25, 2022 1.840 1.840 1.770 1.790 634,030 -0.05(-2.72%)
Mar 24, 2022 1.880 1.930 1.820 1.840 867,360 -0.02(-1.08%)
Mar 23, 2022 1.840 1.880 1.780 1.860 561,833 +0.06(+3.33%)
Mar 22, 2022 1.860 1.860 1.750 1.800 591,013 -0.02(-1.10%)
Mar 21, 2022 1.720 1.855 1.720 1.820 903,373 +0.06(+3.41%)
Mar 18, 2022 1.830 1.840 1.750 1.760 1,156,865 -0.06(-3.30%)
Mar 17, 2022 1.750 1.870 1.740 1.820 1,049,562 +0.13(+7.69%)
Mar 16, 2022 1.660 1.720 1.650 1.690 738,154 +0.00(+0.00%)
Mar 15, 2022 1.610 1.750 1.600 1.690 971,754 +0.02(+1.20%)
Mar 14, 2022 1.810 1.840 1.650 1.670 1,379,299 -0.21(-11.17%)
Mar 11, 2022 1.860 1.900 1.822 1.880 978,905 -0.02(-1.05%)
Mar 10, 2022 1.840 1.930 1.810 1.900 1,419,573 +0.03(+1.60%)
Mar 09, 2022 1.850 1.900 1.790 1.870 1,096,058 -0.07(-3.61%)
Mar 08, 2022 1.960 2.020 1.840 1.940 3,832,289 +0.02(+1.04%)
Mar 07, 2022 1.950 1.950 1.830 1.920 1,868,999 +0.06(+3.23%)
Mar 04, 2022 1.850 1.950 1.840 1.860 1,388,127 -0.02(-1.06%)
Mar 03, 2022 1.900 1.900 1.735 1.880 1,957,819 -0.02(-1.05%)
Mar 02, 2022 1.950 1.950 1.820 1.900 1,047,088 -0.03(-1.55%)
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.