Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmining Inc (NY: GLDG )

0.9281 -0.0519 (-5.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 1.150 1.200 1.150 1.180 1,029,023 +0.00(+0.00%)
Jan 30, 2023 1.250 1.260 1.150 1.180 1,835,913 -0.05(-4.07%)
Jan 27, 2023 1.260 1.280 1.200 1.230 1,321,937 -0.05(-3.91%)
Jan 26, 2023 1.290 1.310 1.260 1.280 688,521 -0.03(-2.29%)
Jan 25, 2023 1.250 1.310 1.250 1.310 932,557 +0.03(+2.34%)
Jan 24, 2023 1.270 1.310 1.250 1.280 1,012,644 -0.01(-0.78%)
Jan 23, 2023 1.330 1.355 1.280 1.290 854,941 -0.05(-3.73%)
Jan 20, 2023 1.330 1.350 1.290 1.340 725,571 +0.01(+0.75%)
Jan 19, 2023 1.300 1.340 1.270 1.330 1,014,259 +0.01(+0.76%)
Jan 18, 2023 1.370 1.380 1.300 1.320 1,311,107 +0.00(+0.00%)
Jan 17, 2023 1.310 1.415 1.300 1.320 3,444,974 +0.07(+5.60%)
Jan 13, 2023 1.220 1.300 1.220 1.250 867,736 +0.01(+0.81%)
Jan 12, 2023 1.260 1.290 1.220 1.240 700,022 -0.01(-0.80%)
Jan 11, 2023 1.230 1.250 1.190 1.250 506,281 +0.04(+3.31%)
Jan 10, 2023 1.230 1.250 1.180 1.210 853,073 +0.01(+0.83%)
Jan 09, 2023 1.200 1.260 1.190 1.200 1,600,370 +0.03(+2.56%)
Jan 06, 2023 1.140 1.200 1.140 1.170 984,930 +0.03(+2.63%)
Jan 05, 2023 1.130 1.150 1.110 1.140 423,362 -0.02(-1.72%)
Jan 04, 2023 1.100 1.160 1.100 1.160 1,174,495 +0.08(+7.41%)
Jan 03, 2023 1.120 1.160 1.080 1.080 986,805 -0.05(-4.42%)
Dec 30, 2022 1.080 1.146 1.080 1.130 948,989 +0.04(+3.67%)
Dec 29, 2022 1.150 1.160 1.090 1.090 1,168,921 -0.07(-6.03%)
Dec 28, 2022 1.160 1.160 1.110 1.160 494,928 -0.02(-1.69%)
Dec 27, 2022 1.130 1.210 1.100 1.180 1,147,629 +0.04(+3.51%)
Dec 23, 2022 1.160 1.190 1.090 1.140 994,329 -0.05(-4.20%)
Dec 22, 2022 1.190 1.200 1.132 1.190 922,226 -0.02(-1.65%)
Dec 21, 2022 1.260 1.260 1.180 1.210 977,614 -0.05(-3.97%)
Dec 20, 2022 1.230 1.270 1.220 1.260 1,010,582 +0.05(+4.13%)
Dec 19, 2022 1.300 1.300 1.190 1.210 1,505,235 -0.05(-3.97%)
Dec 16, 2022 1.160 1.290 1.160 1.260 2,088,543 +0.08(+6.78%)
Dec 15, 2022 1.250 1.260 1.170 1.180 2,040,204 -0.10(-7.81%)
Dec 14, 2022 1.330 1.350 1.250 1.280 1,227,678 -0.05(-3.76%)
Dec 13, 2022 1.370 1.420 1.290 1.330 1,471,900 +0.01(+0.76%)
Dec 12, 2022 1.280 1.320 1.260 1.320 1,258,001 +0.02(+1.54%)
Dec 09, 2022 1.360 1.370 1.280 1.300 1,375,838 -0.05(-3.70%)
Dec 08, 2022 1.300 1.360 1.240 1.350 1,787,649 +0.06(+4.65%)
Dec 07, 2022 1.280 1.350 1.260 1.290 1,651,772 +0.05(+4.03%)
Dec 06, 2022 1.430 1.430 1.220 1.240 3,599,899 -0.17(-12.06%)
Dec 05, 2022 1.600 1.601 1.350 1.410 3,715,654 -0.14(-9.03%)
Dec 02, 2022 1.490 1.640 1.430 1.550 8,321,852 +0.14(+9.93%)
Dec 01, 2022 1.400 1.440 1.350 1.410 1,543,955 +0.04(+2.92%)
Nov 30, 2022 1.380 1.450 1.300 1.370 2,882,781 +0.00(+0.00%)
Nov 29, 2022 1.350 1.390 1.260 1.370 2,988,910 +0.12(+9.60%)
Nov 28, 2022 1.280 1.280 1.235 1.250 2,472,656 +0.02(+1.63%)
Nov 25, 2022 1.250 1.260 1.170 1.230 1,020,772 +0.02(+1.65%)
Nov 23, 2022 1.250 1.250 1.140 1.210 2,472,923 +0.01(+0.83%)
Nov 22, 2022 1.150 1.250 1.120 1.200 4,722,346 +0.14(+13.21%)
Nov 21, 2022 1.010 1.090 1.000 1.060 4,666,856 +0.11(+11.01%)
Nov 18, 2022 0.9600 0.9600 0.9325 0.9549 384,145 +0.02(+2.40%)
Nov 17, 2022 0.9500 0.9569 0.9288 0.9325 607,721 -0.04(-4.07%)
Nov 16, 2022 0.9700 0.9721 0.9163 0.9721 1,583,418 +0.06(+6.82%)
Nov 15, 2022 0.9200 0.9200 0.8722 0.9100 649,861 -0.00(-0.44%)
Nov 14, 2022 0.9214 0.9230 0.9000 0.9140 329,167 +0.02(+2.12%)
Nov 11, 2022 0.9350 0.9400 0.8909 0.8950 395,937 -0.03(-3.50%)
Nov 10, 2022 0.9100 0.9388 0.8905 0.9275 1,267,785 +0.06(+7.20%)
Nov 09, 2022 0.8985 0.9099 0.8500 0.8652 277,625 -0.04(-4.92%)
Nov 08, 2022 0.9000 0.9300 0.8845 0.9100 998,381 +0.02(+2.25%)
Nov 07, 2022 0.8800 0.8900 0.8600 0.8900 331,032 +0.02(+2.12%)
Nov 04, 2022 0.8505 0.8752 0.8300 0.8715 371,912 +0.05(+6.28%)
Nov 03, 2022 0.8100 0.8452 0.8005 0.8200 285,383 +0.00(+0.00%)
Nov 02, 2022 0.8700 0.8702 0.8100 0.8200 610,531 -0.05(-5.76%)
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.