XASE
Datos históricos de GoldMining Inc.
GoldMining Inc. · GLDG
$0.89
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:12 UTC
- Variación en el periodo
- −47.7%
- Máximo
- US$2.27
- 26 de enero de 2026
- Mínimo
- US$0.80
- 29 de julio de 2026
- Volumen medio diario
- 2.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.90 | 0.92 | 0.89 | 0.89 | −0.18% | 595,383.83 |
| 8 oct 2026 | 0.88 | 0.90 | 0.86 | 0.90 | +4.17% | 283,221.485 |
| 7 oct 2026 | 0.90 | 0.90 | 0.86 | 0.86 | −4.55% | 349,853.612 |
| 6 oct 2026 | 0.90 | 0.92 | 0.90 | 0.90 | −0.78% | 275,566.176 |
| 5 oct 2026 | 0.94 | 0.95 | 0.90 | 0.91 | −3.38% | 503,734.884 |
| 2 oct 2026 | 0.96 | 0.97 | 0.92 | 0.94 | −0.61% | 509,182.571 |
| 1 oct 2026 | 0.93 | 0.95 | 0.93 | 0.95 | −0.80% | 597,420.857 |
| 30 sep 2026 | 0.97 | 0.97 | 0.94 | 0.95 | −1.66% | 333,429.025 |
| 29 sep 2026 | 0.95 | 0.97 | 0.93 | 0.97 | +0.99% | 464,623.995 |
| 28 sep 2026 | 0.95 | 0.97 | 0.93 | 0.96 | −1.22% | 843,751.913 |
| 25 sep 2026 | 0.99 | 1.00 | 0.96 | 0.97 | −1.21% | 398,105.47 |
| 24 sep 2026 | 1.00 | 1.01 | 0.96 | 0.98 | −2.59% | 679,987.061 |
| 23 sep 2026 | 1.02 | 1.04 | 0.99 | 1.01 | −2.88% | 455,576.614 |
| 22 sep 2026 | 1.01 | 1.05 | 1.01 | 1.04 | +1.96% | 383,530.945 |
| 21 sep 2026 | 1.00 | 1.02 | 1.00 | 1.02 | +0.99% | 274,778.74 |
| 18 sep 2026 | 1.01 | 1.03 | 0.99 | 1.01 | −0.98% | 1.3 M |
| 17 sep 2026 | 1.03 | 1.04 | 1.01 | 1.02 | +4.11% | 363,077.997 |
| 16 sep 2026 | 1.02 | 1.02 | 0.96 | 0.98 | −3.00% | 688,632.013 |
| 15 sep 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 0.00% | 438,478.072 |
| 14 sep 2026 | 1.02 | 1.03 | 0.99 | 1.01 | −2.88% | 696,273.27 |
| 11 sep 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 0.00% | 566,817.035 |
| 10 sep 2026 | 1.05 | 1.08 | 1.03 | 1.04 | −3.70% | 614,797.969 |
| 9 sep 2026 | 1.08 | 1.11 | 1.08 | 1.08 | +0.93% | 676,809.474 |
| 8 sep 2026 | 1.07 | 1.10 | 1.06 | 1.07 | −0.93% | 364,884.429 |
| 4 sep 2026 | 1.08 | 1.10 | 1.06 | 1.08 | −1.82% | 481,288.565 |
| 3 sep 2026 | 1.11 | 1.13 | 1.09 | 1.10 | +0.92% | 553,687.974 |
| 2 sep 2026 | 1.04 | 1.11 | 1.04 | 1.09 | +5.83% | 466,669.27 |
| 1 sep 2026 | 1.04 | 1.07 | 1.03 | 1.03 | −4.63% | 442,896.781 |
| 31 ago 2026 | 1.07 | 1.09 | 1.05 | 1.08 | −0.92% | 644,771.639 |
| 28 ago 2026 | 1.16 | 1.17 | 1.08 | 1.09 | −4.39% | 847,045.469 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.