GoldMining Inc (GLDG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0086 | 1.06172839506 | 0.81 | 0.84 | 0.8042 | 579214 | 0.8195217 | CS |
| 4 | -0.0014 | -0.170731707317 | 0.82 | 0.85 | 0.76 | 441162 | 0.81258469 | CS |
| 12 | -0.0014 | -0.170731707317 | 0.82 | 0.85 | 0.76 | 417568 | 0.80600038 | CS |
| 26 | -0.1814 | -18.14 | 1 | 1.06 | 0.76 | 596485 | 0.89706209 | CS |
| 52 | -0.0514 | -5.90804597701 | 0.87 | 1.06 | 0.75 | 536564 | 0.89792755 | CS |
| 156 | -0.9914 | -54.773480663 | 1.81 | 1.93 | 0.75 | 624811 | 1.04615187 | CS |
| 260 | -2.1314 | -72.2508474576 | 2.95 | 3.25 | 0.75 | 602888 | 1.24398519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 0.8216 | 0.0044 | 0.54 | 0.8342 | 0.8363 | 0.8141 | 575686 |
| 1741645800 | 0.8172 | -0.0063 | -0.77 | 0.84 | 0.84 | 0.8112 | 1240174 |
| 1741390200 | 0.8235 | -0.00144 | -0.17 | 0.812 | 0.83 | 0.8113 | 319606 |
| 1741303800 | 0.82494 | 0.0119401 | 1.47 | 0.8137 | 0.84 | 0.8129999 | 449893 |
| 1741217400 | 0.8129999 | -0.002 | -0.25 | 0.81 | 0.8167 | 0.8042 | 310704 |
| 1741131000 | 0.8149999 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.79 | 316313 |
| 1741044600 | 0.8199999 | 0.0199999 | 2.50 | 0.8008999 | 0.8249 | 0.8008999 | 927031 |
| 1740785400 | 0.8 | 0.0209 | 2.68 | 0.7897 | 0.8 | 0.7728 | 308530 |
| 1740699000 | 0.7791 | -0.0089 | -1.13 | 0.78 | 0.8 | 0.7705999 | 488845 |
| 1740612600 | 0.788 | 0.0024 | 0.31 | 0.76 | 0.79 | 0.76 | 378815 |
| 1740526200 | 0.7856 | -0.001 | -0.13 | 0.7892 | 0.79 | 0.7699 | 348146 |
| 1740439800 | 0.7866 | -0.011 | -1.38 | 0.8 | 0.81 | 0.78 | 370233 |
| 1740180600 | 0.7976 | -0.0313 | -3.78 | 0.8287 | 0.8299 | 0.7956 | 290951 |
| 1740094200 | 0.8289 | 0.0119001 | 1.46 | 0.81 | 0.8289 | 0.8091 | 354873 |
| 1740007800 | 0.8169999 | -0.009 | -1.09 | 0.83 | 0.8305 | 0.8074 | 270926 |
| 1739921400 | 0.826 | 0.0202 | 2.51 | 0.81 | 0.84 | 0.81 | 428196 |
| 1739575800 | 0.8058 | -0.0412 | -4.86 | 0.845 | 0.8498 | 0.8058 | 400730 |
| 1739489400 | 0.847 | 0.017 | 2.05 | 0.8361 | 0.85 | 0.83 | 276957 |
| 1739403000 | 0.83 | -0.0079 | -0.94 | 0.8199999 | 0.84 | 0.8149999 | 325459 |
| 1739316600 | 0.8379 | 0.0074 | 0.89 | 0.8385 | 0.8389 | 0.8231 | 334042 |
| 1739230200 | 0.8305 | 0.0206001 | 2.54 | 0.8199999 | 0.839 | 0.8152 | 551912 |
| 1738971000 | 0.8098999 | -0.0128 | -1.56 | 0.8199999 | 0.8349 | 0.8071 | 378566 |
| 1738884600 | 0.8227 | 0.0037001 | 0.45 | 0.8168 | 0.8329 | 0.802701 | 292309 |
| 1738798200 | 0.8189999 | 0.0159999 | 1.99 | 0.81 | 0.8279 | 0.81 | 400611 |
| 1738711800 | 0.803 | 0.0285 | 3.68 | 0.7981 | 0.829 | 0.78 | 439471 |
| 1738625400 | 0.7745 | -0.0225 | -2.82 | 0.79 | 0.8 | 0.7741 | 414878 |
| 1738366200 | 0.797 | -0.007 | -0.87 | 0.8001 | 0.824 | 0.785 | 550668 |
| 1738279800 | 0.804 | 0.0043 | 0.54 | 0.8183 | 0.8209999 | 0.794 | 365121 |
| 1738193400 | 0.7997 | 0.0052 | 0.65 | 0.8022 | 0.8199 | 0.785 | 387057 |
| 1738107000 | 0.7945 | 0.0145 | 1.86 | 0.7705 | 0.797 | 0.7705 | 249901 |
| 1738020600 | 0.78 | -0.0159 | -2.00 | 0.7721 | 0.7957999 | 0.7721 | 363881 |
| 1737761400 | 0.7959 | 0.0143 | 1.83 | 0.775 | 0.7959 | 0.775 | 342488 |
| 1737675000 | 0.7816 | 0 | 0.00 | 0.7816 | 0.7816 | 0.7816 | 0 |
| 1737588600 | 0.7816 | -0.0127 | -1.60 | 0.791 | 0.7943 | 0.781 | 240506 |
| 1737502200 | 0.7943 | -0.0006 | -0.08 | 0.7917 | 0.7999 | 0.79 | 353083 |
| 1737156600 | 0.7949 | 0.0079 | 1.00 | 0.78 | 0.7997 | 0.7761 | 300829 |
| 1737070200 | 0.787 | -0.007 | -0.88 | 0.788 | 0.7998 | 0.7781 | 299838 |
| 1736983800 | 0.794 | -0.0119 | -1.48 | 0.7953 | 0.7999 | 0.785 | 198193 |
| 1736897400 | 0.8058999 | 0.0338999 | 4.39 | 0.7721 | 0.8058999 | 0.7715 | 494686 |
| 1736811000 | 0.772 | -0.023 | -2.89 | 0.798 | 0.8007 | 0.772 | 335598 |
| 1736551800 | 0.795 | -0.002 | -0.25 | 0.8199 | 0.8199 | 0.7931009 | 258811 |
| 1736379000 | 0.797 | -0.0058 | -0.72 | 0.8004 | 0.8199 | 0.7933 | 207120 |
| 1736292600 | 0.8028 | 0.0028 | 0.35 | 0.8021 | 0.8232 | 0.8 | 336816 |
| 1736206200 | 0.8 | -0.0255 | -3.09 | 0.811 | 0.8199999 | 0.7925 | 399860 |
| 1735947000 | 0.8255 | -0.0074 | -0.89 | 0.8308 | 0.8349 | 0.8151 | 289731 |
| 1735860600 | 0.8329 | 0.0279 | 3.47 | 0.8199999 | 0.835 | 0.806 | 390617 |
| 1735687800 | 0.805 | 0.0053 | 0.66 | 0.8 | 0.8185 | 0.8 | 311438 |
| 1735601400 | 0.7997 | 0.0187 | 2.39 | 0.772 | 0.81 | 0.772 | 795892 |
| 1735342200 | 0.781 | -0.001 | -0.13 | 0.7897 | 0.7989 | 0.775 | 463681 |
| 1735255800 | 0.782 | -0.0041 | -0.52 | 0.7894 | 0.798 | 0.7811 | 336506 |
| 1735077840 | 0.7861 | 0 | 0.00 | 0.79 | 0.7998 | 0.7811 | 203099 |
| 1734996600 | 0.7861 | -0.0539 | -6.42 | 0.8348 | 0.8348 | 0.7821 | 804165 |
| 1734737400 | 0.84 | 0.04 | 5.00 | 0.7954 | 0.84 | 0.7949 | 711743 |
| 1734651000 | 0.8 | -0.0018 | -0.22 | 0.802 | 0.8159 | 0.79 | 523934 |
| 1734564600 | 0.8018 | -0.0226 | -2.74 | 0.8199999 | 0.831 | 0.7917 | 720000 |
| 1734478200 | 0.8244 | -0.0154 | -1.83 | 0.826 | 0.83 | 0.8185 | 487337 |
| 1734391800 | 0.8398 | -0.0062 | -0.73 | 0.85 | 0.8505 | 0.8310999 | 524808 |
| 1734132600 | 0.846 | -0.0228 | -2.62 | 0.864 | 0.8669 | 0.83 | 949256 |
| 1734046200 | 0.8688 | -0.0143 | -1.62 | 0.886 | 0.886 | 0.8613 | 302245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
