GoldMining Inc. (GLDG)
NYSEAMERICAN: GLDG · Real-Time Price · USD
1.460
+0.050 (3.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.51 | 1.43 | 1.46 | 1.46 | 3.55% | 3,132,298 |
| Dec 4, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 2,528,252 |
| Dec 3, 2025 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 2.14% | 1,861,799 |
| Dec 2, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 1,719,749 |
| Dec 1, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 2,617,006 |
| Nov 28, 2025 | 1.41 | 1.45 | 1.38 | 1.43 | 1.43 | 2.88% | 1,794,658 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 1,736,995 |
| Nov 25, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 2,401,575 |
| Nov 24, 2025 | 1.31 | 1.41 | 1.30 | 1.39 | 1.39 | 6.92% | 5,664,136 |
| Nov 21, 2025 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 2,910,301 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.30 | 1.31 | 1.31 | -9.03% | 3,164,196 |
| 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 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 1,190,976 |
| Oct 30, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 1,141,588 |
| Oct 29, 2025 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 1,749,848 |
| Oct 28, 2025 | 1.28 | 1.38 | 1.26 | 1.35 | 1.35 | 0.75% | 2,085,177 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -5.63% | 2,964,610 |
| Oct 24, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 1,920,378 |
| Oct 23, 2025 | 1.48 | 1.51 | 1.40 | 1.40 | 1.40 | -3.45% | 1,705,795 |
| Oct 22, 2025 | 1.42 | 1.47 | 1.38 | 1.45 | 1.45 | -2.03% | 3,001,087 |
| Oct 21, 2025 | 1.57 | 1.61 | 1.45 | 1.48 | 1.48 | -11.38% | 3,455,469 |
| Oct 20, 2025 | 1.57 | 1.71 | 1.57 | 1.67 | 1.67 | 9.15% | 3,480,643 |
| Oct 17, 2025 | 1.55 | 1.60 | 1.50 | 1.53 | 1.53 | -6.71% | 3,678,680 |
| Oct 16, 2025 | 1.74 | 1.75 | 1.61 | 1.64 | 1.64 | -6.29% | 4,043,042 |
| Oct 15, 2025 | 1.68 | 1.75 | 1.65 | 1.75 | 1.75 | 5.42% | 5,004,225 |
| Oct 14, 2025 | 1.66 | 1.77 | 1.65 | 1.66 | 1.66 | -4.05% | 5,157,457 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.62 | 1.73 | 1.73 | 1.17% | 4,687,193 |
| Oct 10, 2025 | 1.72 | 1.76 | 1.61 | 1.71 | 1.71 | 4.27% | 6,249,475 |
| Oct 9, 2025 | 1.79 | 1.80 | 1.59 | 1.64 | 1.64 | - | 9,286,872 |
| Oct 8, 2025 | 1.65 | 1.68 | 1.49 | 1.64 | 1.64 | 15.49% | 15,222,643 |
| Oct 7, 2025 | 1.31 | 1.46 | 1.30 | 1.42 | 1.42 | 10.08% | 6,826,137 |
| Oct 6, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 4.03% | 3,143,556 |
| Oct 3, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 2,832,607 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -0.81% | 2,149,349 |
| Oct 1, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | - | 1,475,026 |
| Sep 30, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | 0.82% | 2,544,771 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | 0.83% | 2,224,320 |
| Sep 26, 2025 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 5.22% | 1,865,774 |