MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLDG — GoldMining Inc.
NYSE AmericanGoldMining Inc.
$0.94
-0.01(-0.61%)
- O
- 0.96
- H
- 0.97
- L
- 0.92
- V
- 499.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.94
Period Return+13.25%
Period High$2.27
Period Low$0.72
Avg Daily Volume1.95M
Total Trading Days365
GLDG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.96 | $0.97 | $0.92 | $0.94 | $-0.01 | -0.61% | 499,191 | $0.93 | $0.92 $0.97 |
| Oct 1, 2026 | $0.93 | $0.95 | $0.93 | $0.95 | $-0.01 | -0.80% | 597,421 | $0.94 | $0.93 $0.95 |
| Sep 30, 2026 | $0.97 | $0.97 | $0.94 | $0.95 | $-0.02 | -1.66% | 333,429 | $0.95 | $0.94 $0.97 |
| Sep 29, 2026 | $0.95 | $0.97 | $0.93 | $0.97 | +$0.01 | +0.99% | 464,624 | $0.95 | $0.93 $0.97 |
| Sep 28, 2026 | $0.95 | $0.97 | $0.93 | $0.96 | $-0.01 | -1.22% | 843,752 | $0.95 | $0.93 $0.97 |
| Sep 25, 2026 | $0.99 | $1.00 | $0.96 | $0.97 | $-0.01 | -1.21% | 398,105 | $0.97 | $0.96 $1.00 |
| Sep 24, 2026 | $1.00 | $1.01 | $0.96 | $0.98 | $-0.03 | -2.59% | 679,987 | $0.98 | $0.96 $1.01 |
| Sep 23, 2026 | $1.02 | $1.04 | $0.99 | $1.01 | $-0.03 | -2.88% | 455,577 | $1.00 | $0.99 $1.04 |
| Sep 22, 2026 | $1.01 | $1.05 | $1.01 | $1.04 | +$0.02 | +1.96% | 383,531 | $1.03 | $1.01 $1.05 |
| Sep 21, 2026 | $1.00 | $1.02 | $1.00 | $1.02 | +$0.01 | +0.99% | 274,779 | $1.01 | $1.00 $1.02 |
| Sep 18, 2026 | $1.01 | $1.03 | $0.99 | $1.01 | $-0.01 | -0.98% | 1,304,386 | $1.01 | $0.99 $1.03 |
| Sep 17, 2026 | $1.03 | $1.04 | $1.01 | $1.02 | +$0.04 | +4.11% | 363,078 | $1.02 | $1.01 $1.04 |
| Sep 16, 2026 | $1.02 | $1.02 | $0.96 | $0.98 | $-0.03 | -3.00% | 688,632 | $0.98 | $0.96 $1.02 |
| Sep 15, 2026 | $1.00 | $1.02 | $0.98 | $1.01 | +$0.00 | +0.00% | 437,546 | $0.99 | $0.98 $1.02 |
| Sep 14, 2026 | $1.02 | $1.03 | $0.99 | $1.01 | $-0.03 | -2.88% | 678,580 | $1.01 | $0.99 $1.03 |
| Sep 11, 2026 | $1.06 | $1.07 | $1.03 | $1.04 | +$0.00 | +0.00% | 566,817 | $1.04 | $1.03 $1.07 |
| Sep 10, 2026 | $1.05 | $1.08 | $1.03 | $1.04 | $-0.04 | -3.70% | 614,798 | $1.05 | $1.03 $1.08 |
| Sep 9, 2026 | $1.08 | $1.11 | $1.08 | $1.08 | +$0.01 | +0.93% | 676,809 | $1.09 | $1.08 $1.11 |
| Sep 8, 2026 | $1.07 | $1.10 | $1.06 | $1.07 | $-0.01 | -0.93% | 364,884 | $1.07 | $1.06 $1.10 |
| Sep 4, 2026 | $1.08 | $1.10 | $1.06 | $1.08 | $-0.02 | -1.82% | 481,289 | $1.09 | $1.06 $1.10 |
| Sep 3, 2026 | $1.11 | $1.13 | $1.09 | $1.10 | +$0.01 | +0.92% | 553,688 | $1.10 | $1.09 $1.13 |
| Sep 2, 2026 | $1.04 | $1.11 | $1.04 | $1.09 | +$0.06 | +5.83% | 462,310 | $1.08 | $1.04 $1.11 |
| Sep 1, 2026 | $1.04 | $1.07 | $1.03 | $1.03 | $-0.05 | -4.63% | 442,897 | $1.05 | $1.03 $1.07 |
| Aug 31, 2026 | $1.07 | $1.09 | $1.05 | $1.08 | $-0.01 | -0.92% | 644,772 | $1.07 | $1.05 $1.09 |
| Aug 28, 2026 | $1.16 | $1.17 | $1.08 | $1.09 | $-0.05 | -4.39% | 847,045 | $1.10 | $1.08 $1.17 |
| Aug 27, 2026 | $1.13 | $1.17 | $1.13 | $1.14 | +$0.00 | +0.00% | 1,138,226 | $1.15 | $1.13 $1.17 |
| Aug 26, 2026 | $1.15 | $1.17 | $1.13 | $1.14 | $-0.04 | -3.39% | 673,595 | $1.15 | $1.13 $1.17 |
| Aug 25, 2026 | $1.17 | $1.18 | $1.13 | $1.18 | +$0.00 | +0.00% | 1,197,910 | $1.17 | $1.13 $1.18 |
| Aug 24, 2026 | $1.16 | $1.18 | $1.15 | $1.18 | +$0.03 | +2.61% | 823,415 | $1.16 | $1.15 $1.18 |
| Aug 21, 2026 | $1.16 | $1.17 | $1.14 | $1.15 | +$0.01 | +0.88% | 794,679 | $1.15 | $1.14 $1.17 |