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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.18$2.18325,200——
2020-12-30$2.28$2.28384,100——
2020-12-29$2.16$2.16426,500——
2020-12-28$2.22$2.22418,200——
2020-12-24$2.30$2.30221,700——
2020-12-23$2.29$2.29363,900——
2020-12-22$2.22$2.22526,500——
2020-12-21$2.34$2.34736,100——
2020-12-18$2.32$2.32529,300——
2020-12-17$2.40$2.401,072,700——
2020-12-16$2.35$2.35603,100——
2020-12-15$2.32$2.32859,100——
2020-12-14$2.15$2.15658,000——
2020-12-11$2.26$2.26475,700——
2020-12-10$2.13$2.13235,900——
2020-12-09$2.13$2.13321,300——
2020-12-08$2.21$2.21368,800——
2020-12-07$2.27$2.27651,200——
2020-12-04$2.19$2.19293,400——
2020-12-03$2.22$2.22493,600——
2020-12-02$2.30$2.30308,600——
2020-12-01$2.19$2.19422,000——
2020-11-30$2.08$2.08614,000——
2020-11-27$2.15$2.15186,400——
2020-11-25$2.13$2.13579,900——
2020-11-24$1.98$1.981,227,500——
2020-11-23$2.07$2.07642,300——
2020-11-20$2.23$2.23447,800——
2020-11-19$2.20$2.20537,900——
2020-11-18$2.21$2.21274,600——
2020-11-17$2.26$2.26295,500——
2020-11-16$2.31$2.31393,400——
2020-11-13$2.38$2.38286,400——
2020-11-12$2.34$2.34212,500——
2020-11-11$2.35$2.35388,600——
2020-11-10$2.33$2.33294,600——
2020-11-09$2.42$2.42781,500——
2020-11-06$2.49$2.49439,100——
2020-11-05$2.41$2.41466,000——
2020-11-04$2.23$2.23244,000——
2020-11-03$2.23$2.23390,200——
2020-11-02$2.15$2.15476,800——
2020-10-30$2.16$2.16392,600——
2020-10-29$2.20$2.20660,900——
2020-10-28$2.17$2.17790,500——
2020-10-27$2.35$2.35388,600——
2020-10-26$2.32$2.32570,200——
2020-10-23$2.40$2.40378,500——
2020-10-22$2.44$2.44365,500——
2020-10-21$2.48$2.48347,700——
2020-10-20$2.44$2.44426,300——
2020-10-19$2.38$2.38381,300——
2020-10-16$2.41$2.41545,000——
2020-10-15$2.47$2.47434,400——
2020-10-14$2.56$2.56523,500——
2020-10-13$2.62$2.62664,900——
2020-10-12$2.53$2.53473,500——
2020-10-09$2.47$2.47649,200——
2020-10-08$2.36$2.36354,400——
2020-10-07$2.33$2.33488,800——
2020-10-06$2.39$2.39662,700——
2020-10-05$2.45$2.45362,700——
2020-10-02$2.44$2.44524,700——
2020-10-01$2.54$2.54571,600——
2020-09-30$2.42$2.42375,500——
2020-09-29$2.49$2.49487,000——
2020-09-28$2.46$2.46588,700——
2020-09-25$2.28$2.28296,000——
2020-09-24$2.30$2.30860,700——
2020-09-23$2.15$2.151,277,400——
2020-09-22$2.37$2.37405,100——
2020-09-21$2.35$2.351,079,400——
2020-09-18$2.40$2.401,130,700——
2020-09-17$2.57$2.57670,300——
2020-09-16$2.57$2.57643,500——
2020-09-15$2.59$2.59609,800——
2020-09-14$2.60$2.60868,400——
2020-09-11$2.66$2.66420,000——
2020-09-10$2.73$2.73767,500——
2020-09-09$2.71$2.71610,700——
2020-09-08$2.62$2.62937,900——
2020-09-04$2.72$2.721,077,500——
2020-09-03$2.76$2.761,231,600——
2020-09-02$2.87$2.871,303,100——
2020-09-01$2.90$2.901,528,000——
2020-08-31$2.79$2.791,366,700——
2020-08-28$2.58$2.58865,400——
2020-08-27$2.44$2.441,050,100——
2020-08-26$2.54$2.541,155,500——
2020-08-25$2.45$2.451,784,000——
2020-08-24$2.64$2.642,122,500——
2020-08-21$2.73$2.734,284,600——
2020-08-20$2.67$2.674,429,600——
2020-08-19$2.33$2.333,870,000——
2020-08-18$2.14$2.14893,300——
2020-08-17$2.00$2.00712,300——
2020-08-14$1.79$1.79250,800——
2020-08-13$1.81$1.81635,700——
2020-08-12$1.70$1.70748,000——
2020-08-11$1.56$1.56789,800——
2020-08-10$1.70$1.70909,900——
2020-08-07$1.79$1.79325,500——
2020-08-06$1.86$1.86551,500——
2020-08-05$1.87$1.87670,500——
2020-08-04$1.79$1.79613,000——
2020-08-03$1.63$1.63435,000——
2020-07-31$1.67$1.67335,500——
2020-07-30$1.67$1.67352,700——
2020-07-29$1.73$1.73285,300——
2020-07-28$1.79$1.79333,800——
2020-07-27$1.75$1.75588,500——
2020-07-24$1.70$1.70414,600——
2020-07-23$1.69$1.69505,400——
2020-07-22$1.71$1.71579,300——
2020-07-21$1.75$1.75602,100——
2020-07-20$1.81$1.81428,400——
2020-07-17$1.71$1.71278,500——
2020-07-16$1.65$1.65179,200——
2020-07-15$1.68$1.68188,700——
2020-07-14$1.64$1.64380,400——
2020-07-13$1.68$1.68437,300——
2020-07-10$1.72$1.72226,300——
2020-07-09$1.71$1.71375,400——
2020-07-08$1.73$1.73364,700——
2020-07-07$1.68$1.68455,100——
2020-07-06$1.73$1.73398,100——
2020-07-02$1.78$1.78529,300——
2020-07-01$1.75$1.75502,600——
2020-06-30$1.74$1.74788,000——
2020-06-29$1.56$1.56602,500——
2020-06-26$1.45$1.45255,600——
2020-06-25$1.42$1.42318,700——
2020-06-24$1.46$1.46703,100——
2020-06-23$1.30$1.30203,100——
2020-06-22$1.24$1.24330,800——
2020-06-19$1.24$1.24288,000——
2020-06-18$1.17$1.17158,200——
2020-06-17$1.15$1.15162,100——
2020-06-16$1.16$1.16187,900——
2020-06-15$1.13$1.13196,400——
2020-06-12$1.12$1.12197,700——
2020-06-11$1.10$1.10361,000——
2020-06-10$1.18$1.18290,200——
2020-06-09$1.13$1.13174,300——
2020-06-08$1.13$1.13117,800——
2020-06-05$1.12$1.12251,700——
2020-06-04$1.14$1.14246,700——
2020-06-03$1.09$1.09182,400——
2020-06-02$1.11$1.11278,700——
2020-06-01$1.12$1.12331,400——
2020-05-29$1.12$1.12220,100——
2020-05-28$1.07$1.07233,500——
2020-05-27$1.07$1.07186,300——
2020-05-26$1.10$1.10230,500——
2020-05-22$1.16$1.16228,400——
2020-05-21$1.16$1.16387,500——
2020-05-20$1.18$1.18214,400——
2020-05-19$1.21$1.21318,900——
2020-05-18$1.20$1.20363,600——
2020-05-15$1.17$1.17302,700——
2020-05-14$1.07$1.07426,000——
2020-05-13$1.09$1.09707,000——
2020-05-12$1.14$1.14329,800——
2020-05-11$1.20$1.20299,300——
2020-05-08$1.21$1.21300,100——
2020-05-07$1.23$1.23311,500——
2020-05-06$1.20$1.20189,200——
2020-05-05$1.22$1.22218,600——
2020-05-04$1.19$1.19286,800——
2020-05-01$1.18$1.18356,600——
2020-04-30$1.20$1.20475,000——
2020-04-29$1.26$1.26303,300——
2020-04-28$1.25$1.25231,800——
2020-04-27$1.25$1.25285,600——
2020-04-24$1.24$1.24639,400——
2020-04-23$1.20$1.20766,700——
2020-04-22$1.10$1.10294,500——
2020-04-21$1.09$1.09224,600——
2020-04-20$1.09$1.09381,900——
2020-04-17$0.99$0.99313,200——
2020-04-16$1.05$1.05309,000——
2020-04-15$1.05$1.05227,600——
2020-04-14$1.12$1.12523,900——
2020-04-13$1.05$1.05398,600——
2020-04-09$0.98$0.98397,400——
2020-04-08$0.90$0.90147,200——
2020-04-07$0.88$0.88329,800——
2020-04-06$0.89$0.89317,300——
2020-04-03$0.86$0.86196,800——
2020-04-02$0.87$0.87198,900——
2020-04-01$0.88$0.88678,200——
2020-03-31$0.93$0.93210,500——
2020-03-30$0.94$0.94147,500——
2020-03-27$0.94$0.94319,900——
2020-03-26$0.98$0.98255,900——
2020-03-25$0.97$0.97396,700——
2020-03-24$0.97$0.97480,300——
2020-03-23$0.82$0.82379,000——
2020-03-20$0.78$0.78276,100——
2020-03-19$0.78$0.78274,300——
2020-03-18$0.74$0.74519,000——
2020-03-17$0.83$0.83438,200——
2020-03-16$0.82$0.821,092,200——
2020-03-13$0.82$0.82645,700——
2020-03-12$0.85$0.85754,800——
2020-03-11$1.01$1.01595,500——
2020-03-10$1.06$1.06424,800——
2020-03-09$1.11$1.11566,100——
2020-03-06$1.26$1.26338,700——
2020-03-05$1.32$1.32270,000——
2020-03-04$1.27$1.27314,400——
2020-03-03$1.24$1.24595,700——
2020-03-02$1.09$1.09484,700——
2020-02-28$1.09$1.091,571,500——
2020-02-27$1.30$1.301,038,300——
2020-02-26$1.38$1.38476,200——
2020-02-25$1.43$1.43626,500——
2020-02-24$1.47$1.471,429,400——
2020-02-21$1.41$1.41389,500——
2020-02-20$1.36$1.36506,800——
2020-02-19$1.35$1.35410,000——
2020-02-18$1.30$1.30594,500——
2020-02-14$1.23$1.23217,600——
2020-02-13$1.18$1.18165,000——
2020-02-12$1.17$1.17137,500——
2020-02-11$1.16$1.1685,100——
2020-02-10$1.15$1.15163,000——
2020-02-07$1.15$1.15184,900——
2020-02-06$1.19$1.19167,400——
2020-02-05$1.22$1.22228,100——
2020-02-04$1.18$1.18205,600——
2020-02-03$1.19$1.19249,400——
2020-01-31$1.23$1.23635,600——
2020-01-30$1.17$1.17524,400——
2020-01-29$1.09$1.09200,400——
2020-01-28$1.05$1.05251,800——
2020-01-27$1.10$1.10250,700——
2020-01-24$1.12$1.12289,900——
2020-01-23$1.08$1.08274,700——
2020-01-22$1.09$1.09484,600——
2020-01-21$1.08$1.08602,900——
2020-01-17$1.04$1.04164,700——
2020-01-16$1.04$1.0474,100——
2020-01-15$1.06$1.0699,100——
2020-01-14$1.04$1.04155,900——
2020-01-13$1.02$1.02261,300——
2020-01-10$1.05$1.05267,800——
2020-01-09$0.99$0.99426,000——
2020-01-08$1.05$1.05607,200——
2020-01-07$1.14$1.14432,800——
2020-01-06$1.16$1.16558,500——
2020-01-03$1.11$1.11590,800——
2020-01-02$1.06$1.06385,500——