NYSEAMERICAN : GLDG
GoldMining Inc. — Price history
Materials · Gold · Canada
Last price 0.73 USD (Oct 30, 2026, 9:32 AM EDT) · Market cap 158.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GoldMining Inc. (GLDG) closed at 0.7217 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7311 | 0.7338 | 0.7127 | 0.7217 | 749,060 | -4.17% |
| 2026-10-29 | 0.7497 | 0.7699 | 0.7466 | 0.7531 | 399,764 | -3.20% |
| 2026-10-28 | 0.785 | 0.785 | 0.75 | 0.778 | 507,768 | -0.58% |
| 2026-10-27 | 0.7487 | 0.783 | 0.745 | 0.7825 | 609,851 | +5.73% |
| 2026-10-26 | 0.75 | 0.76 | 0.721 | 0.7401 | 739,709 | -1.67% |
| 2026-10-23 | 0.736 | 0.7574 | 0.728 | 0.7527 | 526,241 | +0.48% |
| 2026-10-22 | 0.771 | 0.802 | 0.743 | 0.7491 | 1,127,028 | -5.48% |
| 2026-10-21 | 0.8 | 0.809 | 0.7851 | 0.7925 | 350,293 | -0.94% |
| 2026-10-20 | 0.7839 | 0.8341 | 0.781 | 0.8 | 640,391 | +0.65% |
| 2026-10-19 | 0.8042 | 0.8082 | 0.7789 | 0.7948 | 720,527 | -1.29% |
| 2026-10-16 | 0.8 | 0.8276 | 0.8 | 0.8052 | 470,101 | +1.69% |
| 2026-10-15 | 0.8953 | 0.8953 | 0.7861 | 0.7918 | 956,484 | -3.56% |
| 2026-10-14 | 0.85 | 0.8568 | 0.81 | 0.821 | 865,798 | -5.09% |
| 2026-10-13 | 0.87 | 0.8898 | 0.855 | 0.865 | 276,633 | -1.88% |
| 2026-10-12 | 0.8885 | 0.891 | 0.8719 | 0.8816 | 284,377 | -1.43% |
| 2026-10-09 | 0.9 | 0.9155 | 0.887 | 0.8944 | 583,383 | -0.18% |
| 2026-10-08 | 0.8817 | 0.899 | 0.8627 | 0.896 | 282,708 | +4.17% |
| 2026-10-07 | 0.9 | 0.9044 | 0.8601 | 0.8601 | 345,865 | -4.55% |
| 2026-10-06 | 0.9 | 0.9198 | 0.895 | 0.9011 | 274,979 | -0.78% |
| 2026-10-05 | 0.9423 | 0.9499 | 0.9001 | 0.9082 | 501,389 | -3.38% |
| 2026-10-02 | 0.9553 | 0.9699 | 0.917 | 0.94 | 499,193 | -0.61% |
| 2026-10-01 | 0.932 | 0.9518 | 0.93 | 0.9458 | 590,136 | -0.80% |
| 2026-09-30 | 0.9695 | 0.97 | 0.9402 | 0.9534 | 332,804 | -1.66% |
| 2026-09-29 | 0.9518 | 0.9697 | 0.9301 | 0.9695 | 463,433 | +0.99% |
| 2026-09-28 | 0.95 | 0.9718 | 0.93 | 0.96 | 838,297 | -1.22% |
| 2026-09-25 | 0.9914 | 0.9997 | 0.96 | 0.9719 | 392,827 | -1.21% |
| 2026-09-24 | 1 | 1.005 | 0.96 | 0.9838 | 678,481 | -2.59% |
| 2026-09-23 | 1.02 | 1.035 | 0.986 | 1.01 | 433,177 | -2.88% |
| 2026-09-22 | 1.01 | 1.05 | 1.01 | 1.04 | 374,454 | +1.96% |
| 2026-09-21 | 1 | 1.02 | 1 | 1.02 | 273,781 | +0.99% |
| 2026-09-18 | 1.01 | 1.025 | 0.99 | 1.01 | 1,304,265 | -0.98% |
| 2026-09-17 | 1.03 | 1.04 | 1.005 | 1.02 | 359,562 | +4.11% |
| 2026-09-16 | 1.02 | 1.02 | 0.96 | 0.9797 | 685,768 | -3.00% |
| 2026-09-15 | 1 | 1.02 | 0.98 | 1.01 | 438,463 | +0.00% |
| 2026-09-14 | 1.02 | 1.03 | 0.986 | 1.01 | 696,236 | -2.88% |
| 2026-09-11 | 1.06 | 1.07 | 1.03 | 1.04 | 566,531 | +0.00% |
| 2026-09-10 | 1.05 | 1.08 | 1.03 | 1.04 | 614,715 | -3.70% |
| 2026-09-09 | 1.08 | 1.109 | 1.08 | 1.08 | 676,807 | +0.93% |
| 2026-09-08 | 1.07 | 1.095 | 1.06 | 1.07 | 364,865 | -0.93% |
| 2026-09-04 | 1.08 | 1.1 | 1.06 | 1.08 | 469,258 | -1.82% |
| 2026-09-03 | 1.11 | 1.13 | 1.09 | 1.1 | 549,468 | +0.92% |
| 2026-09-02 | 1.04 | 1.11 | 1.04 | 1.09 | 463,552 | +5.83% |
| 2026-09-01 | 1.04 | 1.07 | 1.03 | 1.03 | 442,871 | -4.63% |
| 2026-08-31 | 1.07 | 1.085 | 1.05 | 1.08 | 644,720 | -0.92% |
| 2026-08-28 | 1.16 | 1.17 | 1.075 | 1.09 | 841,775 | -4.39% |
| 2026-08-27 | 1.13 | 1.17 | 1.13 | 1.14 | 1,121,154 | +0.00% |
| 2026-08-26 | 1.15 | 1.17 | 1.13 | 1.14 | 655,034 | -3.39% |
| 2026-08-25 | 1.17 | 1.18 | 1.13 | 1.18 | 1,187,115 | +0.00% |
| 2026-08-24 | 1.16 | 1.18 | 1.145 | 1.18 | 810,726 | +2.61% |
| 2026-08-21 | 1.16 | 1.17 | 1.135 | 1.15 | 785,514 | +0.88% |
| 2026-08-20 | 1.05 | 1.15 | 1.05 | 1.14 | 1,229,543 | +7.55% |
| 2026-08-19 | 1.05 | 1.08 | 1.05 | 1.06 | 1,259,070 | +3.92% |
| 2026-08-18 | 1.04 | 1.05 | 1.01 | 1.02 | 476,807 | -2.86% |
| 2026-08-17 | 1.08 | 1.08 | 1.03 | 1.05 | 695,449 | +0.00% |
| 2026-08-14 | 1.05 | 1.09 | 1.045 | 1.05 | 1,447,389 | +0.00% |
| 2026-08-13 | 1.03 | 1.06 | 1.02 | 1.05 | 611,479 | +0.96% |
| 2026-08-12 | 1.07 | 1.07 | 1.035 | 1.04 | 599,111 | +0.00% |
| 2026-08-11 | 1.03 | 1.05 | 1.02 | 1.04 | 692,996 | +0.97% |
| 2026-08-10 | 1.04 | 1.04 | 0.9851 | 1.03 | 923,242 | +0.98% |
| 2026-08-07 | 0.9876 | 1.04 | 0.9876 | 1.02 | 1,200,170 | +5.71% |
| 2026-08-06 | 0.9416 | 0.9778 | 0.93 | 0.9649 | 639,282 | +2.68% |
| 2026-08-05 | 0.9127 | 0.9468 | 0.9112 | 0.9397 | 715,626 | +4.43% |
| 2026-08-04 | 0.89 | 0.9125 | 0.86 | 0.8998 | 627,154 | +1.84% |
| 2026-08-03 | 0.8499 | 0.8849 | 0.831 | 0.8835 | 504,754 | +6.32% |
| 2026-07-31 | 0.85 | 0.8599 | 0.824 | 0.831 | 322,388 | -3.52% |
| 2026-07-30 | 0.84 | 0.875 | 0.8351 | 0.8613 | 400,167 | +2.46% |
| 2026-07-29 | 0.8362 | 0.8553 | 0.8001 | 0.8406 | 803,159 | +0.79% |
| 2026-07-28 | 0.882 | 0.882 | 0.8207 | 0.834 | 831,674 | -4.39% |
| 2026-07-27 | 0.8451 | 0.8792 | 0.834 | 0.8723 | 960,965 | +4.91% |
| 2026-07-24 | 0.8335 | 0.8533 | 0.8251 | 0.8315 | 363,275 | -0.34% |
| 2026-07-23 | 0.8519 | 0.8795 | 0.83 | 0.8343 | 434,970 | -3.43% |
| 2026-07-22 | 0.861 | 0.8998 | 0.861 | 0.8639 | 492,338 | +0.43% |
| 2026-07-21 | 0.85 | 0.8679 | 0.843 | 0.8602 | 801,147 | +2.43% |
| 2026-07-20 | 0.83 | 0.8554 | 0.83 | 0.8398 | 347,228 | -0.02% |
| 2026-07-17 | 0.82 | 0.8557 | 0.8025 | 0.84 | 827,681 | +2.63% |
| 2026-07-16 | 0.831 | 0.848 | 0.8096 | 0.8185 | 716,273 | -3.60% |
| 2026-07-15 | 0.86 | 0.8699 | 0.8355 | 0.8491 | 509,563 | -0.11% |
| 2026-07-14 | 0.86 | 0.8845 | 0.85 | 0.85 | 364,723 | +0.70% |
| 2026-07-13 | 0.89 | 0.89 | 0.841 | 0.8441 | 1,045,842 | -4.35% |
| 2026-07-10 | 0.9 | 0.9039 | 0.8801 | 0.8825 | 501,719 | -2.45% |
| 2026-07-09 | 0.8916 | 0.9085 | 0.8762 | 0.9047 | 1,017,544 | +3.16% |
| 2026-07-08 | 0.9054 | 0.917 | 0.86 | 0.877 | 478,808 | -2.47% |
| 2026-07-07 | 0.9512 | 0.97 | 0.89 | 0.8992 | 668,232 | -5.75% |
| 2026-07-06 | 0.95 | 0.9762 | 0.9451 | 0.9541 | 534,117 | +2.26% |
| 2026-07-02 | 0.9052 | 0.97 | 0.9005 | 0.933 | 745,617 | +5.75% |
| 2026-07-01 | 0.91 | 0.9599 | 0.8735 | 0.8823 | 1,051,100 | -2.72% |
| 2026-06-30 | 0.91 | 0.92 | 0.8851 | 0.907 | 258,312 | -0.33% |
| 2026-06-29 | 0.9207 | 0.93 | 0.8802 | 0.91 | 690,997 | +0.22% |
| 2026-06-26 | 0.92 | 0.94 | 0.8995 | 0.908 | 711,397 | +1.79% |
| 2026-06-25 | 0.91 | 0.92 | 0.87 | 0.892 | 868,451 | +1.59% |
| 2026-06-24 | 0.88 | 0.9049 | 0.8602 | 0.878 | 491,223 | -1.38% |
| 2026-06-23 | 0.91 | 0.9266 | 0.8838 | 0.8903 | 540,631 | -3.43% |
| 2026-06-22 | 0.9434 | 0.9479 | 0.9057 | 0.9219 | 728,514 | -3.27% |
| 2026-06-18 | 0.9648 | 1.01 | 0.9336 | 0.9531 | 854,273 | -2.15% |
| 2026-06-17 | 1 | 1.05 | 0.9704 | 0.974 | 1,817,858 | -3.56% |
| 2026-06-16 | 1.03 | 1.05 | 1 | 1.01 | 1,100,811 | -0.98% |
| 2026-06-15 | 1 | 1.07 | 1 | 1.02 | 1,862,671 | +6.17% |
| 2026-06-12 | 0.9523 | 0.993 | 0.95 | 0.9607 | 912,392 | +2.20% |
| 2026-06-11 | 0.88 | 0.9589 | 0.8701 | 0.94 | 923,183 | +10.01% |
| 2026-06-10 | 0.88 | 0.9099 | 0.8545 | 0.8545 | 766,489 | -5.80% |
| 2026-06-09 | 0.96 | 0.96 | 0.87 | 0.9071 | 1,313,144 | -2.96% |
| 2026-06-08 | 0.9536 | 0.967 | 0.9122 | 0.9348 | 1,557,524 | -1.31% |
| 2026-06-05 | 1.1 | 1.1 | 0.9365 | 0.9472 | 9,495,008 | -13.89% |
| 2026-06-04 | 1.08 | 1.14 | 1.08 | 1.1 | 2,335,514 | +2.80% |
| 2026-06-03 | 1.1 | 1.11 | 1.06 | 1.07 | 1,464,479 | -6.14% |
| 2026-06-02 | 1.12 | 1.14 | 1.1 | 1.14 | 1,709,680 | +1.79% |
| 2026-06-01 | 1.14 | 1.15 | 1.09 | 1.12 | 2,037,187 | -4.27% |
| 2026-05-29 | 1.11 | 1.17 | 1.105 | 1.17 | 1,708,390 | +5.41% |
| 2026-05-28 | 1.07 | 1.14 | 1.063 | 1.11 | 2,166,428 | +1.83% |
| 2026-05-27 | 1.07 | 1.12 | 1.06 | 1.09 | 3,096,330 | -1.80% |
| 2026-05-26 | 1.1 | 1.159 | 1.1 | 1.11 | 2,206,828 | +1.83% |
| 2026-05-22 | 1.11 | 1.13 | 1.075 | 1.09 | 1,940,388 | -1.80% |
| 2026-05-21 | 1.08 | 1.14 | 1.08 | 1.11 | 1,483,741 | +0.00% |
| 2026-05-20 | 1.05 | 1.125 | 1.05 | 1.11 | 3,489,090 | +5.71% |
| 2026-05-19 | 1.07 | 1.1 | 1.04 | 1.05 | 2,300,869 | -2.78% |
| 2026-05-18 | 1.13 | 1.16 | 1.075 | 1.08 | 1,618,909 | -1.82% |
| 2026-05-15 | 1.15 | 1.15 | 1.09 | 1.1 | 3,605,104 | -6.78% |
| 2026-05-14 | 1.21 | 1.23 | 1.17 | 1.18 | 1,171,219 | -3.28% |
| 2026-05-13 | 1.24 | 1.25 | 1.2 | 1.22 | 953,172 | -2.40% |
| 2026-05-12 | 1.19 | 1.26 | 1.165 | 1.25 | 3,862,108 | +2.46% |