GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
1.565
+0.045 (2.96%)
Jan 14, 2026, 3:11 PM EST - Market open
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 1.55 | 1.59 | 1.50 | 1.58 | - | 3.62% | 6,010,274 |
| Jan 13, 2026 | 1.48 | 1.52 | 1.41 | 1.52 | 1.52 | 5.56% | 5,342,949 |
| Jan 12, 2026 | 1.39 | 1.49 | 1.38 | 1.44 | 1.44 | 5.11% | 10,628,964 |
| Jan 9, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.01% | 3,920,663 |
| Jan 8, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 2,837,779 |
| Jan 7, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | - | 2,557,655 |
| Jan 6, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 2,057,789 |
| Jan 5, 2026 | 1.26 | 1.34 | 1.25 | 1.29 | 1.29 | 3.20% | 3,109,572 |
| Jan 2, 2026 | 1.26 | 1.28 | 1.19 | 1.25 | 1.25 | - | 3,442,197 |
| Dec 31, 2025 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 1,983,642 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 1,638,675 |
| Dec 29, 2025 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -7.25% | 5,863,949 |
| Dec 26, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 1,526,650 |
| Dec 24, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 1,438,457 |
| Dec 23, 2025 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 1,774,638 |
| Dec 22, 2025 | 1.34 | 1.41 | 1.33 | 1.34 | 1.34 | 1.52% | 2,451,534 |
| Dec 19, 2025 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 1,851,282 |
| Dec 18, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 1,625,839 |
| Dec 17, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 2,254,577 |
| Dec 16, 2025 | 1.34 | 1.36 | 1.28 | 1.31 | 1.31 | -1.50% | 2,120,927 |
| Dec 15, 2025 | 1.40 | 1.42 | 1.31 | 1.33 | 1.33 | -5.00% | 2,642,541 |
| Dec 12, 2025 | 1.44 | 1.48 | 1.37 | 1.40 | 1.40 | - | 2,262,848 |
| Dec 11, 2025 | 1.36 | 1.44 | 1.35 | 1.40 | 1.40 | 2.19% | 2,137,483 |
| Dec 10, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | - | 1,712,405 |
| Dec 9, 2025 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 1,855,555 |
| Dec 8, 2025 | 1.44 | 1.48 | 1.33 | 1.33 | 1.33 | -8.90% | 4,210,088 |
| Dec 5, 2025 | 1.44 | 1.51 | 1.43 | 1.46 | 1.46 | 3.55% | 3,132,995 |
| Dec 4, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 2,552,280 |
| Dec 3, 2025 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 2.14% | 1,863,855 |
| Dec 2, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 1,727,554 |
| Dec 1, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 2,664,178 |
| Nov 28, 2025 | 1.41 | 1.45 | 1.38 | 1.43 | 1.43 | 2.88% | 1,858,637 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 1,765,060 |
| Nov 25, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 2,404,807 |
| Nov 24, 2025 | 1.31 | 1.41 | 1.30 | 1.39 | 1.39 | 6.92% | 5,665,571 |
| Nov 21, 2025 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 2,924,210 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.30 | 1.31 | 1.31 | -9.03% | 3,173,350 |
| Nov 19, 2025 | 1.44 | 1.56 | 1.43 | 1.44 | 1.44 | 3.60% | 4,231,256 |
| Nov 18, 2025 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 1,405,272 |
| Nov 17, 2025 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 1,212,160 |
| Nov 14, 2025 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | -2.92% | 1,287,718 |
| Nov 13, 2025 | 1.43 | 1.45 | 1.34 | 1.37 | 1.37 | -2.84% | 1,344,985 |
| Nov 12, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 1,441,560 |
| Nov 11, 2025 | 1.38 | 1.41 | 1.33 | 1.37 | 1.37 | -1.44% | 1,435,963 |
| Nov 10, 2025 | 1.33 | 1.42 | 1.32 | 1.39 | 1.39 | 9.45% | 3,047,884 |
| Nov 7, 2025 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 1,114,477 |
| Nov 6, 2025 | 1.25 | 1.31 | 1.24 | 1.25 | 1.25 | - | 906,494 |
| Nov 5, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | - | 1,092,307 |
| Nov 4, 2025 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -6.72% | 1,663,428 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 1,112,228 |