GLDLF - GoldMining Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.67000.70000.66000.68000.6800136,800
Apr 17, 20190.68000.71000.67000.68000.680073,700
Apr 16, 20190.67000.70000.67000.68000.680031,900
Apr 15, 20190.69000.72000.68000.69000.6900143,300
Apr 12, 20190.71000.71000.69000.69000.690059,100
Apr 11, 20190.71000.71000.69000.70000.700068,000
Apr 10, 20190.72000.72000.69000.71000.710074,200
Apr 09, 20190.74000.74000.71000.72000.720034,200
Apr 08, 20190.72000.74000.72000.72000.720054,200
Apr 05, 20190.71000.73000.71000.71000.710036,600
Apr 04, 20190.74000.74000.70000.70000.700030,700
Apr 03, 20190.73000.73000.71000.72000.720092,300
Apr 02, 20190.71000.75000.70000.74000.740062,200
Apr 01, 20190.73000.73000.72000.73000.730055,000
Mar 29, 20190.72000.74000.70000.73000.730060,400
Mar 28, 20190.74000.74000.70000.71000.7100132,500
Mar 27, 20190.75000.75000.73000.74000.740084,200
Mar 26, 20190.75000.77000.74000.74000.740080,800
Mar 25, 20190.79000.79000.75000.76000.7600261,200
Mar 22, 20190.76000.78000.75000.77000.770064,700
Mar 21, 20190.77000.78000.75000.75000.750097,000
Mar 20, 20190.74000.78000.74000.78000.780060,400
Mar 19, 20190.76000.78000.76000.77000.770050,700
Mar 18, 20190.76000.77000.75000.76000.760076,200
Mar 15, 20190.78000.78000.75000.77000.770068,200
Mar 14, 20190.76000.78000.75000.77000.770088,100
Mar 13, 20190.76000.78000.76000.76000.760045,200
Mar 12, 20190.76000.77000.74000.75000.750080,900
Mar 11, 20190.75000.76000.73000.74000.740089,800
Mar 08, 20190.73000.76000.73000.75000.7500126,600
Mar 07, 20190.73000.73000.71000.73000.730095,800
Mar 06, 20190.71000.73000.69000.73000.730060,400
Mar 05, 20190.73000.73000.71000.71000.710070,900
Mar 04, 20190.71000.73000.69000.72000.7200281,000
Mar 01, 20190.73000.76000.71000.72000.7200144,600
Feb 28, 20190.74000.77000.73000.76000.760097,000
Feb 27, 20190.79000.80000.74000.77000.7700154,700
Feb 26, 20190.76000.80000.76000.78000.780051,000
Feb 25, 20190.82000.82000.76000.76000.7600225,300
Feb 22, 20190.80000.83000.79000.80000.8000196,600
Feb 21, 20190.81000.84000.81000.81000.8100128,800
Feb 20, 20190.81000.85000.81000.84000.8400204,300
Feb 19, 20190.75000.84000.75000.83000.8300543,700
Feb 15, 20190.77000.78000.74000.76000.7600110,300
Feb 14, 20190.72000.77000.72000.77000.770068,300
Feb 13, 20190.78000.78000.75000.75000.7500138,300
Feb 12, 20190.76000.79000.76000.79000.790064,500
Feb 11, 20190.79000.80000.77000.77000.770067,500
Feb 08, 20190.77000.81000.77000.80000.8000282,900
Feb 07, 20190.80000.81000.74000.79000.7900197,800
Feb 06, 20190.78000.82000.78000.80000.8000357,100
Feb 05, 20190.72000.78000.71000.77000.77001,190,800
Feb 04, 20190.70000.78000.69000.74000.7400200,400
Feb 01, 20190.72000.74000.70000.71000.7100156,600
Jan 31, 20190.71000.74000.70000.71000.7100157,700
Jan 30, 20190.68000.70000.67000.70000.7000136,000
Jan 29, 20190.70000.70000.67000.67000.6700162,200
Jan 28, 20190.69000.71000.68000.68000.680065,000
Jan 25, 20190.66000.68000.66000.67000.6700180,900
Jan 24, 20190.66000.66000.64000.65000.6500142,800
Jan 23, 20190.68000.69000.66000.67000.670061,000
Jan 22, 20190.67000.69000.65000.68000.6800125,300
Jan 18, 20190.68000.68000.66000.66000.6600186,000
Jan 17, 20190.68000.69000.68000.68000.680071,100
Jan 16, 20190.70000.71000.69000.69000.690076,200
Jan 15, 20190.74000.74000.69000.71000.7100266,100
Jan 14, 20190.69000.73000.69000.72000.7200310,200
Jan 11, 20190.71000.74000.69000.70000.7000221,800
Jan 10, 20190.74000.76000.73000.74000.740078,300
Jan 09, 20190.71000.75000.71000.73000.7300108,200
Jan 08, 20190.74000.76000.69000.71000.7100201,700
Jan 07, 20190.68000.78000.66000.74000.7400358,500
Jan 04, 20190.67000.70000.63000.67000.6700176,600
Jan 03, 20190.58000.65000.57000.65000.6500208,500
Jan 02, 20190.56000.59000.55000.59000.5900130,500
Dec 31, 20180.57000.57000.54000.57000.5700202,500
Dec 28, 20180.55000.57000.55000.56000.5600184,200
Dec 27, 20180.57000.59000.53000.57000.5700229,400
Dec 26, 20180.54000.62000.54000.59000.5900226,400
Dec 24, 20180.58000.60000.55000.59000.5900127,400
Dec 21, 20180.58000.59000.55000.58000.5800192,600
Dec 20, 20180.54000.60000.54000.59000.5900155,700
Dec 19, 20180.53000.56000.52000.54000.5400116,800
Dec 18, 20180.54000.55000.53000.54000.5400640,500
Dec 17, 20180.57000.57000.55000.55000.5500141,300
Dec 14, 20180.60000.60000.55000.56000.560049,800
Dec 13, 20180.56000.58000.55000.56000.5600157,800
Dec 12, 20180.57000.59000.56000.56000.5600119,600
Dec 11, 20180.58000.59000.56000.56000.5600132,000
Dec 10, 20180.59000.62000.56000.57000.5700245,600
Dec 07, 20180.59000.62000.59000.62000.620094,700
Dec 06, 20180.60000.60000.58000.59000.5900192,500
Dec 04, 20180.58000.61000.58000.61000.610046,900
Dec 03, 20180.63000.65000.59000.61000.6100146,100
Nov 30, 20180.60000.64000.60000.63000.630023,700
Nov 29, 20180.60000.66000.60000.62000.6200145,000
Nov 28, 20180.62000.62000.59000.62000.620057,700
Nov 27, 20180.59000.60000.58000.60000.6000109,100
Nov 26, 20180.60000.61000.59000.59000.5900120,300
Nov 23, 20180.60000.61000.59000.60000.600043,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...