GoldMining Inc. Common Sharesのデータ

GoldMining Inc. Common Sharesの基本情報

名前 GoldMining Inc. Common Shares
ティッカー GLDG
国 nan
上場年 nan
セクター Basic Industries

GoldMining Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.75 1.63 1.73 1.71 1407000.0 1.71
2021-02-12 1.78 1.7 1.74 1.77 467600.0 1.77
2021-02-11 1.83 1.74 1.8 1.77 624100.0 1.77
2021-02-10 1.83 1.76 1.78 1.79 382600.0 1.79
2021-02-09 1.82 1.76 1.82 1.77 466200.0 1.77
2021-02-08 1.88 1.78 1.85 1.79 971900.0 1.79
2021-02-05 1.85 1.77 1.8 1.85 457300.0 1.85
2021-02-04 1.84 1.7 1.8 1.8 792900.0 1.8
2021-02-03 1.87 1.78 1.81 1.83 614100.0 1.83
2021-02-02 1.86 1.75 1.85 1.77 631500.0 1.77
2021-02-01 1.88 1.76 1.85 1.85 867900.0 1.85
2021-01-29 1.91 1.74 1.8 1.74 853500.0 1.74
2021-01-28 1.86 1.75 1.78 1.78 890100.0 1.78
2021-01-27 1.83 1.72 1.82 1.76 887100.0 1.76
2021-01-26 1.89 1.82 1.83 1.82 290000.0 1.82
2021-01-25 1.9 1.81 1.85 1.84 571100.0 1.84
2021-01-22 1.9 1.81 1.89 1.86 727800.0 1.86
2021-01-21 2.0 1.89 2.0 1.93 344800.0 1.93
2021-01-20 2.05 1.9 1.9 1.96 643600.0 1.96
2021-01-19 1.92 1.85 1.92 1.9 762600.0 1.9
2021-01-15 2.02 1.9 2.01 1.91 690200.0 1.91
2021-01-14 2.05 1.97 1.99 2.03 374800.0 2.03
2021-01-13 2.08 1.98 2.08 1.99 399700.0 1.99
2021-01-12 2.06 2.0 2.05 2.04 525000.0 2.04
2021-01-11 2.11 2.03 2.08 2.06 643900.0 2.06
2021-01-08 2.23 2.04 2.22 2.1 1245000.0 2.1
2021-01-07 2.33 2.21 2.33 2.24 585000.0 2.24
2021-01-06 2.31 2.22 2.28 2.3 584100.0 2.3
2021-01-05 2.35 2.27 2.35 2.29 373400.0 2.29
2021-01-04 2.34 2.25 2.3 2.33 616400.0 2.33
2020-12-31 2.3 2.17 2.3 2.18 324400.0 2.18
2020-12-30 2.28 2.16 2.16 2.28 384100.0 2.28
2020-12-29 2.28 2.15 2.25 2.16 426500.0 2.16
2020-12-28 2.35 2.2 2.31 2.22 418200.0 2.22
2020-12-24 2.36 2.24 2.29 2.3 221700.0 2.3
2020-12-23 2.32 2.24 2.25 2.29 363900.0 2.29
2020-12-22 2.37 2.2 2.35 2.22 526500.0 2.22
2020-12-21 2.41 2.28 2.33 2.34 736100.0 2.34
2020-12-18 2.46 2.27 2.4 2.32 529300.0 2.32
2020-12-17 2.55 2.32 2.32 2.4 1072700.0 2.4
2020-12-16 2.37 2.26 2.32 2.35 603100.0 2.35
2020-12-15 2.36 2.19 2.19 2.32 859100.0 2.32
2020-12-14 2.33 2.13 2.27 2.15 658000.0 2.15
2020-12-11 2.3 2.13 2.17 2.26 475700.0 2.26
2020-12-10 2.19 2.07 2.13 2.13 235900.0 2.13
2020-12-09 2.23 2.12 2.2 2.13 321300.0 2.13
2020-12-08 2.3 2.21 2.23 2.21 368800.0 2.21
2020-12-07 2.36 2.18 2.2 2.27 651200.0 2.27
2020-12-04 2.24 2.15 2.24 2.19 293400.0 2.19
2020-12-03 2.35 2.2 2.28 2.22 493600.0 2.22
2020-12-02 2.3 2.18 2.19 2.3 308600.0 2.3
2020-12-01 2.28 2.13 2.21 2.19 422000.0 2.19
2020-11-30 2.14 2.0 2.14 2.08 614000.0 2.08
2020-11-27 2.16 2.06 2.06 2.15 186400.0 2.15
2020-11-25 2.18 2.0 2.0 2.13 579900.0 2.13
2020-11-24 2.05 1.94 2.0 1.98 1227500.0 1.98
2020-11-23 2.24 2.07 2.24 2.07 642300.0 2.07
2020-11-20 2.3 2.17 2.17 2.23 447800.0 2.23
2020-11-19 2.2 2.13 2.16 2.2 537900.0 2.2
2020-11-18 2.29 2.21 2.25 2.21 274600.0 2.21
2020-11-17 2.34 2.25 2.3 2.26 295500.0 2.26
2020-11-16 2.39 2.3 2.39 2.31 393400.0 2.31
2020-11-13 2.38 2.31 2.34 2.38 286400.0 2.38
2020-11-12 2.36 2.31 2.35 2.34 212500.0 2.34
2020-11-11 2.4 2.28 2.28 2.35 388600.0 2.35
2020-11-10 2.43 2.32 2.41 2.33 294600.0 2.33
2020-11-09 2.47 2.26 2.47 2.42 781500.0 2.42
2020-11-06 2.5 2.4 2.49 2.49 439100.0 2.49
2020-11-05 2.45 2.34 2.45 2.41 466000.0 2.41
2020-11-04 2.3 2.18 2.3 2.23 244000.0 2.23
2020-11-03 2.26 2.18 2.2 2.23 390200.0 2.23
2020-11-02 2.18 2.09 2.17 2.15 476800.0 2.15
2020-10-30 2.24 2.11 2.22 2.16 392600.0 2.16
2020-10-29 2.23 2.07 2.12 2.2 660900.0 2.2
2020-10-28 2.35 2.12 2.35 2.17 790500.0 2.17
2020-10-27 2.38 2.26 2.38 2.35 388600.0 2.35
2020-10-26 2.44 2.26 2.39 2.32 570200.0 2.32
2020-10-23 2.48 2.35 2.45 2.4 378500.0 2.4
2020-10-22 2.49 2.41 2.45 2.44 365500.0 2.44
2020-10-21 2.57 2.46 2.51 2.48 347700.0 2.48
2020-10-20 2.48 2.38 2.45 2.44 426300.0 2.44
2020-10-19 2.52 2.37 2.4 2.38 381300.0 2.38
2020-10-16 2.49 2.4 2.47 2.41 545000.0 2.41
2020-10-15 2.56 2.41 2.56 2.47 434400.0 2.47
2020-10-14 2.7 2.5 2.7 2.56 524100.0 2.56
2020-10-13 2.67 2.44 2.51 2.62 664900.0 2.62
2020-10-12 2.58 2.5 2.5 2.53 473500.0 2.53
2020-10-09 2.5 2.41 2.45 2.47 649200.0 2.47
2020-10-08 2.39 2.3 2.35 2.36 354400.0 2.36
2020-10-07 2.43 2.19 2.41 2.33 488800.0 2.33
2020-10-06 3.35 2.38 2.95 2.39 662700.0 2.39
2020-08-17 2.0 1.78 1.8 2.0 712300.0 2.0
2020-08-14 1.84 1.75 1.84 1.79 250800.0 1.79
2020-08-13 1.82 1.67 1.74 1.81 635700.0 1.81
2020-08-12 1.77 1.62 1.67 1.7 748000.0 1.7
2020-08-11 1.73 1.52 1.73 1.56 789800.0 1.56
2020-08-10 1.8 1.68 1.79 1.7 909900.0 1.7
2020-08-07 1.9 1.77 1.9 1.79 325500.0 1.79
2020-08-06 1.96 1.84 1.9 1.86 551500.0 1.86
2020-08-05 1.89 1.81 1.82 1.87 670500.0 1.87
2020-08-04 1.79 1.6 1.66 1.79 613000.0 1.79
2020-08-03 1.72 1.6 1.71 1.63 435000.0 1.63
2020-07-31 1.7 1.62 1.67 1.67 335500.0 1.67
2020-07-30 1.8 1.64 1.78 1.67 352700.0 1.67
2020-07-29 1.82 1.7 1.82 1.73 285300.0 1.73
2020-07-28 1.82 1.72 1.76 1.79 333800.0 1.79
2020-07-27 1.81 1.7 1.7 1.75 588500.0 1.75
2020-07-24 1.73 1.68 1.7 1.7 414600.0 1.7
2020-07-23 1.8 1.65 1.8 1.69 505400.0 1.69
2020-07-22 1.8 1.7 1.8 1.71 579300.0 1.71
2020-07-21 1.85 1.72 1.84 1.75 602100.0 1.75
2020-07-20 1.82 1.7 1.7 1.81 428400.0 1.81
2020-07-17 1.74 1.64 1.69 1.71 278500.0 1.71
2020-07-16 1.72 1.65 1.72 1.65 179200.0 1.65
2020-07-15 1.71 1.62 1.62 1.68 188700.0 1.68
2020-07-14 1.67 1.58 1.61 1.64 380400.0 1.64
2020-07-13 1.78 1.62 1.75 1.68 437300.0 1.68
2020-07-10 1.75 1.68 1.74 1.72 226300.0 1.72
2020-07-09 1.75 1.67 1.73 1.71 375400.0 1.71
2020-07-08 1.75 1.66 1.7 1.73 364700.0 1.73
2020-07-07 1.79 1.62 1.62 1.68 455100.0 1.68
2020-07-06 1.83 1.7 1.83 1.73 398100.0 1.73
2020-07-02 1.9 1.75 1.9 1.78 529300.0 1.78
2020-07-01 1.87 1.66 1.84 1.75 502600.0 1.75
2020-06-30 1.74 1.52 1.52 1.74 788000.0 1.74
2020-06-29 1.6 1.43 1.55 1.56 602500.0 1.56
2020-06-26 1.45 1.35 1.38 1.45 255600.0 1.45
2020-06-25 1.51 1.39 1.51 1.42 318700.0 1.42
2020-06-24 1.46 1.29 1.34 1.46 703100.0 1.46
2020-06-23 1.3 1.25 1.26 1.3 203100.0 1.3
2020-06-22 1.3 1.24 1.24 1.24 330800.0 1.24
2020-06-19 1.25 1.17 1.18 1.24 288000.0 1.24
2020-06-18 1.18 1.14 1.15 1.17 158200.0 1.17
2020-06-17 1.19 1.13 1.15 1.15 162100.0 1.15
2020-06-16 1.17 1.1 1.1 1.16 187900.0 1.16
2020-06-15 1.16 1.07 1.09 1.13 196400.0 1.13
2020-06-12 1.17 1.1 1.12 1.12 197700.0 1.12
2020-06-11 1.2 1.08 1.2 1.1 361000.0 1.1
2020-06-10 1.2 1.11 1.14 1.18 290200.0 1.18
2020-06-09 1.16 1.12 1.13 1.13 174300.0 1.13
2020-06-08 1.15 1.09 1.14 1.13 117800.0 1.13
2020-06-05 1.14 1.08 1.1 1.12 251700.0 1.12
2020-06-04 1.15 1.08 1.08 1.14 246700.0 1.14
2020-06-03 1.12 1.05 1.05 1.09 182400.0 1.09
2020-06-02 1.16 1.08 1.16 1.11 278700.0 1.11
2020-06-01 1.15 1.11 1.13 1.12 331400.0 1.12
2020-05-29 1.14 1.09 1.12 1.12 220100.0 1.12
2020-05-28 1.12 1.05 1.06 1.07 233500.0 1.07
2020-05-27 1.12 1.05 1.11 1.07 186300.0 1.07
2020-05-26 1.18 1.1 1.1 1.1 230500.0 1.1
2020-05-22 1.17 1.12 1.15 1.16 228400.0 1.16
2020-05-21 1.21 1.1 1.19 1.16 387500.0 1.16
2020-05-20 1.25 1.17 1.22 1.18 214400.0 1.18
2020-05-19 1.23 1.19 1.2 1.21 318900.0 1.21
2020-05-18 1.29 1.12 1.29 1.2 363600.0 1.2
2020-05-15 1.17 1.1 1.11 1.17 302700.0 1.17
2020-05-14 1.1 1.03 1.09 1.07 426000.0 1.07
2020-05-13 1.17 1.03 1.1 1.09 707000.0 1.09
2020-05-12 1.19 1.13 1.17 1.14 329800.0 1.14
2020-05-11 1.29 1.17 1.29 1.2 299300.0 1.2
2020-05-08 1.3 1.18 1.21 1.21 300100.0 1.21
2020-05-07 1.25 1.18 1.23 1.23 311500.0 1.23
2020-05-06 1.25 1.2 1.25 1.2 189200.0 1.2
2020-05-05 1.23 1.18 1.19 1.22 218600.0 1.22
2020-05-04 1.2 1.15 1.19 1.19 286800.0 1.19
2020-05-01 1.22 1.1 1.14 1.18 356600.0 1.18
2020-04-30 1.33 1.16 1.3 1.2 475000.0 1.2
2020-04-29 1.33 1.22 1.33 1.26 303300.0 1.26
2020-04-28 1.31 1.21 1.25 1.25 231800.0 1.25
2020-04-27 1.32 1.18 1.32 1.25 285600.0 1.25
2020-04-24 1.28 1.11 1.25 1.24 639400.0 1.24
2020-04-23 1.22 1.15 1.17 1.2 766700.0 1.2
2020-04-22 1.16 1.1 1.11 1.1 294500.0 1.1
2020-04-21 1.09 1.0 1.05 1.09 224600.0 1.09
2020-04-20 1.12 0.98 0.99 1.09 381900.0 1.09
2020-04-17 1.06 0.98 0.98 0.99 313200.0 0.99
2020-04-16 1.16 1.05 1.16 1.05 309000.0 1.05
2020-04-15 1.11 1.01 1.04 1.05 227600.0 1.05
2020-04-14 1.17 1.05 1.17 1.12 523900.0 1.12
2020-04-13 1.08 0.95 0.95 1.05 398600.0 1.05
2020-04-09 0.98 0.89 0.91 0.98 397400.0 0.98
2020-04-08 0.9 0.84 0.84 0.9 147200.0 0.9
2020-04-07 0.99 0.82 0.91 0.88 329800.0 0.88