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

Goldmining Inc (NY: GLDG )

0.8228 +0.0028 (+0.34%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Apr 28, 2023 1.040 1.060 1.030 1.040 293,199 -0.01(-0.95%)
Apr 27, 2023 1.040 1.060 1.020 1.050 420,998 +0.01(+0.96%)
Apr 26, 2023 1.060 1.070 1.040 1.040 413,199 -0.03(-2.80%)
Apr 25, 2023 1.100 1.100 1.040 1.070 321,355 -0.01(-0.93%)
Apr 24, 2023 1.050 1.100 1.040 1.080 311,735 +0.02(+1.89%)
Apr 21, 2023 1.060 1.080 1.050 1.060 360,724 -0.03(-2.75%)
Apr 20, 2023 1.080 1.120 1.070 1.090 413,354 +0.01(+0.93%)
Apr 19, 2023 1.100 1.100 1.060 1.080 760,798 -0.05(-4.42%)
Apr 18, 2023 1.110 1.140 1.105 1.130 468,809 +0.02(+1.80%)
Apr 17, 2023 1.130 1.139 1.100 1.110 519,618 -0.04(-3.48%)
Apr 14, 2023 1.160 1.170 1.100 1.150 922,203 +0.01(+0.88%)
Apr 13, 2023 1.130 1.200 1.130 1.140 1,418,973 +0.02(+1.79%)
Apr 12, 2023 1.120 1.160 1.120 1.120 616,747 -0.04(-3.45%)
Apr 11, 2023 1.140 1.185 1.130 1.160 483,986 +0.04(+3.57%)
Apr 10, 2023 1.130 1.140 1.080 1.120 946,791 -0.05(-4.27%)
Apr 06, 2023 1.180 1.210 1.160 1.170 431,075 -0.01(-0.85%)
Apr 05, 2023 1.230 1.250 1.170 1.180 668,248 -0.06(-4.84%)
Apr 04, 2023 1.200 1.260 1.190 1.240 815,093 +0.00(+0.00%)
Apr 03, 2023 1.200 1.240 1.170 1.240 671,309 +0.03(+2.48%)
Mar 31, 2023 1.240 1.240 1.180 1.210 635,135 -0.05(-3.97%)
Mar 30, 2023 1.180 1.260 1.170 1.260 913,970 +0.10(+8.62%)
Mar 29, 2023 1.170 1.200 1.160 1.160 430,632 -0.04(-3.33%)
Mar 28, 2023 1.180 1.210 1.110 1.200 1,243,639 +0.02(+1.69%)
Mar 27, 2023 1.100 1.200 1.100 1.180 622,857 +0.03(+2.61%)
Mar 24, 2023 1.160 1.180 1.120 1.150 835,331 -0.02(-1.71%)
Mar 23, 2023 1.150 1.180 1.110 1.170 785,853 +0.03(+2.63%)
Mar 22, 2023 1.060 1.150 1.050 1.140 1,075,015 +0.08(+7.55%)
Mar 21, 2023 1.100 1.108 1.050 1.060 547,848 -0.06(-5.36%)
Mar 20, 2023 1.140 1.160 1.085 1.120 693,357 -0.01(-0.88%)
Mar 17, 2023 1.070 1.150 1.040 1.130 2,745,082 +0.10(+9.71%)
Mar 16, 2023 1.040 1.060 1.010 1.030 569,434 -0.04(-3.74%)
Mar 15, 2023 1.080 1.090 1.030 1.070 416,824 -0.01(-0.93%)
Mar 14, 2023 1.090 1.100 1.030 1.080 552,723 +0.01(+0.93%)
Mar 13, 2023 1.020 1.080 1.000 1.070 1,300,274 +0.10(+10.08%)
Mar 10, 2023 0.9730 1.035 0.9565 0.9720 1,017,440 +0.00(+0.21%)
Mar 09, 2023 0.9400 0.9900 0.9350 0.9700 290,548 +0.02(+2.11%)
Mar 08, 2023 0.9500 0.9800 0.9400 0.9500 643,228 -0.00(-0.11%)
Mar 07, 2023 1.000 1.010 0.9510 0.9510 810,535 -0.05(-4.90%)
Mar 06, 2023 1.070 1.070 1.000 1.000 453,090 -0.05(-4.76%)
Mar 03, 2023 1.050 1.070 1.040 1.050 361,845 -0.01(-0.94%)
Mar 02, 2023 1.090 1.090 1.030 1.060 315,183 +0.00(+0.00%)
Mar 01, 2023 1.100 1.100 1.020 1.060 622,985 -0.01(-0.93%)
Feb 28, 2023 1.110 1.110 1.030 1.070 795,696 +0.04(+3.88%)
Feb 27, 2023 1.000 1.050 0.9900 1.030 460,961 +0.06(+6.19%)
Feb 24, 2023 1.020 1.020 0.9700 0.9700 856,158 -0.05(-4.90%)
Feb 23, 2023 1.020 1.040 1.010 1.020 319,111 +0.01(+0.99%)
Feb 22, 2023 1.030 1.040 1.010 1.010 866,589 -0.02(-1.94%)
Feb 21, 2023 1.070 1.100 1.030 1.030 600,908 -0.06(-5.50%)
Feb 17, 2023 1.080 1.110 1.070 1.090 376,765 -0.02(-1.80%)
Feb 16, 2023 1.100 1.120 1.070 1.110 448,553 +0.00(+0.00%)
Feb 15, 2023 1.080 1.110 1.070 1.110 495,484 -0.01(-0.89%)
Feb 14, 2023 1.120 1.130 1.060 1.120 738,588 -0.01(-0.88%)
Feb 13, 2023 1.130 1.130 1.090 1.130 507,197 +0.02(+1.80%)
Feb 10, 2023 1.110 1.110 1.080 1.110 436,091 +0.02(+1.83%)
Feb 09, 2023 1.160 1.170 1.090 1.090 856,322 -0.07(-6.03%)
Feb 08, 2023 1.120 1.160 1.120 1.160 317,854 +0.03(+2.65%)
Feb 07, 2023 1.130 1.170 1.125 1.130 422,299 -0.02(-1.74%)
Feb 06, 2023 1.170 1.170 1.120 1.150 524,763 +0.00(+0.00%)
Feb 03, 2023 1.180 1.180 1.130 1.150 1,091,701 -0.01(-0.86%)
Feb 02, 2023 1.260 1.260 1.160 1.160 783,300 -0.07(-5.69%)
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.