GLDLF - GoldMining Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20190.81000.81000.80000.81000.810042,700
Oct 11, 20190.85000.86000.80000.82000.8200173,000
Oct 10, 20190.87000.87000.84000.84000.840061,500
Oct 09, 20190.86000.89000.85000.85000.850096,300
Oct 08, 20190.86000.90000.86000.87000.8700112,500
Oct 07, 20190.88000.88000.84000.85000.8500142,600
Oct 04, 20190.88000.89000.86000.87000.870052,300
Oct 03, 20190.89000.91000.88000.88000.880085,600
Oct 02, 20190.87000.90000.87000.90000.9000152,800
Oct 01, 20190.86000.90000.84000.90000.900079,500
Sep 30, 20190.90000.91000.84000.88000.8800270,800
Sep 27, 20190.87000.93000.87000.91000.9100110,000
Sep 26, 20190.90000.95000.90000.91000.9100150,200
Sep 25, 20190.95000.97000.91000.94000.9400111,800
Sep 24, 20190.93000.96000.91000.95000.9500217,900
Sep 23, 20190.92000.95000.91000.94000.9400143,000
Sep 20, 20190.89000.91000.87000.91000.910085,100
Sep 19, 20190.91000.91000.87000.89000.8900214,200
Sep 18, 20190.88000.91000.86000.88000.8800185,500
Sep 17, 20190.93000.93000.90000.90000.900068,800
Sep 16, 20190.94000.94000.89000.93000.9300121,000
Sep 13, 20190.93000.94000.90000.90000.9000194,900
Sep 12, 20190.92000.95000.91000.91000.9100123,100
Sep 11, 20190.98000.98000.91000.92000.920071,600
Sep 10, 20190.91000.95000.89000.89000.8900276,200
Sep 09, 20190.94000.95000.90000.91000.9100248,000
Sep 06, 20190.98000.98000.92000.95000.9500304,900
Sep 05, 20191.05001.08000.98001.00001.0000342,700
Sep 04, 20191.07001.07001.02001.06001.0600193,800
Sep 03, 20190.99001.07000.98001.04001.0400354,200
Aug 30, 20190.99001.01000.95000.98000.9800197,700
Aug 29, 20191.06001.06000.97000.99000.9900247,200
Aug 28, 20190.99001.02000.97001.00001.0000413,300
Aug 27, 20190.96001.00000.95000.99000.9900257,200
Aug 26, 20190.95000.99000.94000.96000.9600298,900
Aug 23, 20190.96000.97000.90000.97000.9700201,900
Aug 22, 20190.91000.93000.89000.92000.9200114,000
Aug 21, 20190.95000.97000.90000.92000.9200254,400
Aug 20, 20190.91000.94000.88000.94000.9400226,600
Aug 19, 20190.91000.91000.86000.89000.8900313,500
Aug 16, 20190.92000.92000.92000.92000.9200-
Aug 15, 20190.94000.94000.90000.92000.9200206,800
Aug 14, 20190.92000.93000.89000.92000.9200441,200
Aug 13, 20190.93000.94000.80000.91000.9100427,400
Aug 12, 20190.90000.91000.88000.90000.9000278,700
Aug 09, 20190.88000.91000.87000.89000.8900284,000
Aug 08, 20190.89000.90000.85000.88000.8800149,900
Aug 07, 20190.82000.89000.82000.87000.8700402,600
Aug 06, 20190.80000.82000.77000.80000.8000155,500
Aug 05, 20190.76000.81000.75000.80000.8000156,000
Aug 02, 20190.75000.76000.73000.75000.750094,800
Aug 01, 20190.70000.77000.69000.75000.7500189,200
Jul 31, 20190.73000.74000.71000.72000.7200102,600
Jul 30, 20190.73000.75000.72000.74000.7400108,300
Jul 29, 20190.72000.75000.70000.75000.750064,400
Jul 26, 20190.75000.77000.74000.74000.740051,100
Jul 25, 20190.76000.80000.75000.75000.750044,700
Jul 24, 20190.74000.77000.71000.77000.7700136,900
Jul 23, 20190.72000.74000.72000.73000.730046,200
Jul 22, 20190.73000.74000.71000.73000.7300129,000
Jul 19, 20190.75000.75000.71000.72000.7200123,200
Jul 18, 20190.67000.73000.67000.73000.7300223,900
Jul 17, 20190.67000.71000.65000.69000.6900205,900
Jul 16, 20190.67000.69000.65000.67000.6700117,900
Jul 15, 20190.68000.69000.66000.69000.6900110,700
Jul 12, 20190.69000.70000.63000.69000.6900141,100
Jul 11, 20190.72000.72000.69000.69000.690020,500
Jul 10, 20190.69000.71000.67000.70000.700092,200
Jul 09, 20190.69000.70000.68000.69000.690061,100
Jul 08, 20190.69000.72000.68000.68000.6800137,900
Jul 05, 20190.74000.74000.69000.72000.7200134,200
Jul 03, 20190.74000.75000.71000.71000.710044,500
Jul 02, 20190.67000.72000.67000.72000.7200123,300
Jul 01, 20190.70000.71000.67000.71000.710030,200
Jun 28, 20190.70000.70000.68000.70000.700083,000
Jun 27, 20190.69000.71000.68000.70000.700067,500
Jun 26, 20190.69000.71000.69000.70000.7000103,000
Jun 25, 20190.75000.75000.69000.73000.7300166,200
Jun 24, 20190.70000.74000.68000.73000.7300261,700
Jun 21, 20190.70000.72000.68000.69000.690076,200
Jun 20, 20190.66000.71000.66000.69000.6900266,600
Jun 19, 20190.64000.67000.64000.65000.650031,300
Jun 18, 20190.65000.67000.65000.65000.650024,300
Jun 17, 20190.66000.70000.65000.65000.650039,700
Jun 14, 20190.65000.67000.63000.67000.6700259,300
Jun 13, 20190.65000.65000.62000.65000.650032,900
Jun 12, 20190.63000.65000.63000.63000.630081,400
Jun 11, 20190.63000.65000.62000.64000.640052,400
Jun 10, 20190.65000.66000.63000.63000.6300111,600
Jun 07, 20190.65000.66000.64000.65000.650022,500
Jun 06, 20190.65000.66000.63000.64000.6400131,900
Jun 05, 20190.70000.70000.63000.63000.6300210,300
Jun 04, 20190.68000.70000.66000.69000.690073,500
Jun 03, 20190.68000.70000.68000.69000.690063,700
May 31, 20190.65000.70000.65000.68000.680098,900
May 30, 20190.60000.65000.59000.65000.6500104,300
May 29, 20190.58000.61000.58000.60000.600039,000
May 28, 20190.60000.60000.58000.60000.600032,300
May 24, 20190.59000.61000.58000.59000.590036,500
May 23, 20190.56000.60000.56000.59000.590051,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...