NYSE:GLDG | Historical Stock Price | GoldMining Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.46$0.73$1.15$1.81$2.862012-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.06$1.06300——
2012-12-28$1.08$1.081,000——
2012-12-27$1.08$1.084,400——
2012-12-26$1.11$1.1115,200——
2012-12-24$1.07$1.070——
2012-12-21$1.07$1.073,600——
2012-12-20$1.10$1.1011,900——
2012-12-19$1.07$1.0740,500——
2012-12-18$1.13$1.1312,600——
2012-12-17$1.15$1.15800——
2012-12-14$1.15$1.1513,700——
2012-12-13$1.21$1.215,000——
2012-12-12$1.24$1.248,700——
2012-12-11$1.19$1.1927,700——
2012-12-10$1.17$1.1741,600——
2012-12-07$1.06$1.061,200——
2012-12-06$1.05$1.051,000——
2012-12-05$1.09$1.090——
2012-12-04$1.09$1.090——
2012-12-03$1.09$1.091,100——
2012-11-30$1.05$1.057,800——
2012-11-29$1.09$1.092,500——
2012-11-28$1.06$1.060——
2012-11-27$1.06$1.0624,500——
2012-11-26$1.05$1.050——
2012-11-23$1.05$1.050——
2012-11-21$1.05$1.050——
2012-11-20$1.05$1.051,900——
2012-11-19$1.05$1.05300——
2012-11-16$1.05$1.057,900——
2012-11-15$1.10$1.102,300——
2012-11-14$1.12$1.1222,600——
2012-11-13$1.13$1.137,900——
2012-11-12$1.08$1.083,000——
2012-11-09$1.08$1.087,100——
2012-11-08$1.02$1.020——
2012-11-07$1.02$1.020——
2012-11-06$1.02$1.020——
2012-11-05$1.02$1.025,000——
2012-11-02$1.01$1.010——
2012-11-01$1.01$1.010——
2012-10-31$1.01$1.011,700——
2012-10-26$1.06$1.060——
2012-10-25$1.06$1.068,400——
2012-10-24$1.01$1.010——
2012-10-23$1.01$1.012,000——
2012-10-22$1.06$1.060——
2012-10-19$1.06$1.060——
2012-10-18$1.06$1.064,000——
2012-10-17$1.05$1.050——
2012-10-16$1.05$1.050——
2012-10-15$1.05$1.052,100——
2012-10-12$1.02$1.02300——
2012-10-11$1.07$1.070——
2012-10-10$1.07$1.070——
2012-10-09$1.07$1.070——
2012-10-08$1.07$1.072,900——
2012-10-05$1.07$1.07800——
2012-10-04$1.12$1.120——
2012-10-03$1.12$1.120——
2012-10-02$1.12$1.120——
2012-10-01$1.12$1.125,100——
2012-09-28$1.09$1.093,700——
2012-09-27$1.10$1.1012,000——
2012-09-26$1.10$1.1015,500——
2012-09-25$1.15$1.1511,900——
2012-09-24$1.17$1.176,400——
2012-09-21$1.25$1.258,600——
2012-09-20$1.14$1.1414,500——
2012-09-19$1.15$1.1518,400——
2012-09-18$1.15$1.1591,100——
2012-09-17$1.23$1.2353,100——
2012-09-14$1.04$1.045,100——
2012-09-13$1.00$1.006,400——
2012-09-12$1.04$1.047,500——
2012-09-11$0.96$0.960——
2012-09-10$0.96$0.960——
2012-09-07$0.96$0.968,500——
2012-09-06$0.96$0.963,400——
2012-09-05$0.99$0.992,700——
2012-09-04$1.01$1.010——
2012-08-31$1.01$1.012,900——
2012-08-30$1.00$1.008,000——
2012-08-29$0.94$0.944,500——
2012-08-28$0.98$0.98900——
2012-08-27$1.00$1.004,000——
2012-08-24$0.97$0.971,800——
2012-08-23$0.96$0.964,500——
2012-08-22$1.01$1.010——
2012-08-21$1.01$1.01400——
2012-08-20$1.04$1.040——
2012-08-17$1.04$1.04500——
2012-08-16$0.96$0.96500——
2012-08-15$0.97$0.970——
2012-08-14$0.97$0.97500——
2012-08-13$0.95$0.955,000——
2012-08-10$0.93$0.938,200——
2012-08-09$0.92$0.920——
2012-08-08$0.92$0.920——
2012-08-07$0.92$0.920——
2012-08-06$0.92$0.920——
2012-08-03$0.92$0.920——
2012-08-02$0.92$0.920——
2012-08-01$0.92$0.920——
2012-07-31$0.92$0.92400——
2012-07-30$1.00$1.001,000——
2012-07-27$0.79$0.790——
2012-07-26$0.79$0.790——
2012-07-25$0.79$0.790——
2012-07-24$0.79$0.790——
2012-07-23$0.79$0.79500——
2012-07-20$0.79$0.793,200——
2012-07-19$0.82$0.820——
2012-07-18$0.82$0.824,000——
2012-07-17$0.81$0.813,000——
2012-07-16$0.89$0.892,500——
2012-07-13$0.89$0.893,600——
2012-07-12$0.92$0.928,900——
2012-07-11$0.92$0.926,400——
2012-07-10$0.88$0.881,000——
2012-07-09$0.85$0.850——
2012-07-06$0.85$0.851,000——
2012-07-05$0.85$0.850——
2012-07-03$0.85$0.850——
2012-07-02$0.85$0.850——
2012-06-29$0.85$0.850——
2012-06-28$0.85$0.850——
2012-06-27$0.85$0.850——
2012-06-26$0.85$0.852,000——
2012-06-25$0.90$0.900——
2012-06-22$0.90$0.900——
2012-06-21$0.90$0.900——
2012-06-20$0.90$0.900——
2012-06-19$0.90$0.90600——
2012-06-18$1.01$1.010——
2012-06-15$1.01$1.010——
2012-06-14$1.01$1.0125,000——
2012-06-13$0.99$0.990——
2012-06-12$0.99$0.999,000——
2012-06-11$1.09$1.092,400——
2012-06-08$1.14$1.140——
2012-06-07$1.14$1.144,500——
2012-06-06$1.15$1.151,100——
2012-06-05$1.11$1.1114,200——
2012-06-04$1.16$1.1616,400——
2012-06-01$1.07$1.070——
2012-05-31$1.07$1.070——
2012-05-30$1.07$1.070——
2012-05-29$1.07$1.070——
2012-05-25$1.07$1.071,000——
2012-05-24$1.10$1.102,000——
2012-05-23$1.00$1.005,000——
2012-05-22$1.01$1.011,000——
2012-05-21$1.12$1.122,600——
2012-05-18$1.04$1.04500——
2012-05-17$1.10$1.100——
2012-05-16$1.10$1.101,000——
2012-05-15$1.13$1.13900——
2012-05-14$1.10$1.104,300——
2012-05-11$1.20$1.200——
2012-05-10$1.20$1.200——
2012-05-09$1.20$1.203,300——
2012-05-08$1.27$1.272,100——
2012-05-07$1.30$1.303,500——
2012-05-04$1.31$1.312,300——
2012-05-03$1.32$1.320——
2012-05-02$1.32$1.323,100——
2012-05-01$1.37$1.370——
2012-04-30$1.37$1.379,000——
2012-04-27$1.38$1.382,000——
2012-04-26$1.38$1.38900——
2012-04-25$1.37$1.3716,800——
2012-04-24$1.40$1.4063,700——
2012-04-23$1.36$1.3618,000——
2012-04-20$1.36$1.360——
2012-04-19$1.36$1.360——
2012-04-18$1.36$1.360——
2012-04-17$1.36$1.360——
2012-04-16$1.36$1.360——
2012-04-13$1.36$1.360——
2012-04-12$1.36$1.360——
2012-04-11$1.36$1.360——
2012-04-10$1.36$1.360——
2012-04-09$1.36$1.360——
2012-04-05$1.36$1.360——
2012-04-04$1.36$1.360——
2012-04-03$1.36$1.369,000——
2012-04-02$1.48$1.480——
2012-03-30$1.48$1.4810,000——
2012-03-29$1.48$1.480——
2012-03-28$1.48$1.480——
2012-03-27$1.48$1.480——
2012-03-26$1.48$1.480——
2012-03-23$1.48$1.4820,500——
2012-03-22$1.51$1.5130,000——
2012-03-21$1.50$1.507,300——
2012-03-20$1.39$1.390——
2012-03-19$1.39$1.391,500——
2012-03-16$1.41$1.410——
2012-03-15$1.41$1.410——
2012-03-14$1.41$1.411,000——
2012-03-13$1.42$1.420——
2012-03-12$1.42$1.420——
2012-03-09$1.42$1.420——
2012-03-08$1.42$1.4214,200——
2012-03-07$1.35$1.350——
2012-03-06$1.35$1.350——
2012-03-05$1.35$1.355,000——
2012-03-02$1.36$1.360——
2012-03-01$1.36$1.360——
2012-02-29$1.36$1.360——
2012-02-28$1.36$1.360——
2012-02-27$1.36$1.365,500——
2012-02-24$1.37$1.370——
2012-02-23$1.37$1.371,000——
2012-02-22$1.40$1.400——
2012-02-21$1.40$1.400——
2012-02-17$1.40$1.400——
2012-02-16$1.40$1.400——
2012-02-15$1.40$1.408,500——
2012-02-14$1.50$1.500——
2012-02-13$1.50$1.505,000——
2012-02-10$1.51$1.513,000——
2012-02-09$1.42$1.420——
2012-02-08$1.42$1.420——
2012-02-07$1.42$1.420——
2012-02-06$1.42$1.420——
2012-02-03$1.42$1.420——
2012-02-02$1.42$1.420——
2012-02-01$1.42$1.420——