GLDLF - GoldMining Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.66410.71000.66410.69100.6910266,591
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
May 22, 20190.58000.59000.56000.56000.5600131,300
May 21, 20190.60000.61000.58000.59000.590085,900
May 20, 20190.60000.60000.59000.60000.600053,200
May 17, 20190.62000.62000.60000.60000.600096,500
May 16, 20190.61000.65000.61000.62000.620027,300
May 15, 20190.64000.65000.64000.64000.640012,500
May 14, 20190.64000.65000.64000.64000.640023,700
May 13, 20190.65000.65000.64000.64000.640050,800
May 10, 20190.64000.64000.63000.63000.630023,200
May 09, 20190.62000.63000.61000.62000.620010,800
May 08, 20190.65000.65000.61000.61000.610029,700
May 07, 20190.63000.65000.62000.65000.6500158,500
May 06, 20190.61000.65000.61000.63000.630059,600
May 03, 20190.60000.63000.60000.63000.630081,900
May 02, 20190.63000.64000.61000.61000.6100102,700
May 01, 20190.64000.67000.63000.64000.640057,400
Apr 30, 20190.63000.67000.63000.67000.670056,800
Apr 29, 20190.64000.66000.64000.64000.640062,100
Apr 26, 20190.66000.67000.62000.64000.6400197,200
Apr 25, 20190.65000.66000.63000.66000.660045,300
Apr 24, 20190.63000.66000.63000.65000.6500174,500
Apr 23, 20190.65000.65000.63000.65000.6500376,000
Apr 22, 20190.68000.68000.65000.67000.6700251,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...