GoldMining

GOLD
🏛️ usa →
1.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.02 18.10 17.83 18.09 12.0M
2023-12-28 18.36 18.42 18.08 18.09 12.1M
2023-12-27 18.23 18.54 18.23 18.47 12.7M
2023-12-26 18.31 18.32 18.07 18.17 6.5M
2023-12-22 18.30 18.55 18.16 18.16 21.3M
2023-12-21 18.09 18.17 17.89 17.97 15.5M
2023-12-20 18.11 18.13 17.75 17.77 15.1M
2023-12-19 17.74 18.24 17.73 18.09 17.2M
2023-12-18 17.58 17.75 17.45 17.73 15.0M
2023-12-15 17.58 17.65 17.41 17.51 20.0M
2023-12-14 17.59 17.96 17.57 17.65 20.1M
2023-12-13 16.31 17.43 16.26 17.43 21.0M
2023-12-12 16.71 16.72 16.26 16.34 13.5M
2023-12-11 16.60 16.71 16.43 16.67 13.6M
2023-12-08 16.87 17.03 16.67 16.79 18.3M
2023-12-07 17.42 17.46 17.11 17.22 14.1M
2023-12-06 17.51 17.64 17.34 17.36 12.9M
2023-12-05 17.41 17.52 17.23 17.42 16.2M
2023-12-04 17.60 17.65 17.37 17.53 20.9M
2023-12-01 17.56 17.79 17.51 17.73 23.0M
2023-11-30 17.30 17.61 17.25 17.59 19.6M
2023-11-29 17.31 17.50 17.23 17.39 17.3M
2023-11-28 16.67 17.47 16.60 17.44 32.3M
2023-11-27 16.51 16.69 16.33 16.57 18.4M
2023-11-24 16.28 16.34 16.11 16.23 7.1M
2023-11-22 16.22 16.30 16.08 16.24 12.9M
2023-11-21 16.05 16.38 16.05 16.19 19.2M
2023-11-20 15.59 15.86 15.47 15.79 9.2M
2023-11-17 16.08 16.08 15.69 15.71 9.3M
2023-11-16 15.71 16.09 15.69 15.88 14.9M
2023-11-15 15.65 15.76 15.50 15.61 11.3M
2023-11-14 15.50 15.80 15.40 15.71 15.7M
2023-11-13 15.23 15.34 15.11 15.13 12.0M
2023-11-10 15.16 15.23 15.01 15.22 12.1M
2023-11-09 15.25 15.56 15.11 15.30 11.1M
2023-11-08 15.63 15.71 15.08 15.17 14.7M
2023-11-07 16.03 16.11 15.57 15.76 19.6M
2023-11-06 16.33 16.53 16.23 16.29 15.2M
2023-11-03 16.20 16.57 16.12 16.48 28.4M
2023-11-02 16.20 16.23 15.91 16.05 22.6M
2023-11-01 16.00 16.07 15.82 16.03 17.3M
2023-10-31 16.08 16.28 15.86 15.98 17.7M
2023-10-30 16.30 16.37 16.08 16.11 17.4M
2023-10-27 16.23 16.42 15.84 16.33 25.5M
2023-10-26 16.55 16.57 16.10 16.30 23.2M
2023-10-25 16.52 16.87 16.51 16.58 20.4M
2023-10-24 16.34 16.59 16.27 16.56 12.4M
2023-10-23 16.72 16.86 16.39 16.55 19.6M
2023-10-20 16.69 17.14 16.68 16.89 30.2M
2023-10-19 16.47 16.63 16.27 16.61 19.2M
2023-10-18 16.57 16.74 16.40 16.54 21.6M
2023-10-17 15.82 16.43 15.77 16.42 18.6M
2023-10-16 15.66 15.93 15.60 15.81 10.7M
2023-10-13 15.58 15.85 15.42 15.74 20.5M
2023-10-12 15.04 15.19 15.02 15.14 20.7M
2023-10-11 15.15 15.22 15.02 15.22 15.9M
2023-10-10 14.91 14.98 14.81 14.96 16.7M
2023-10-09 14.88 15.02 14.78 14.85 16.5M
2023-10-06 14.44 14.69 14.39 14.58 18.8M
2023-10-05 14.23 14.40 14.11 14.37 16.8M
2023-10-04 14.18 14.24 13.82 14.20 23.5M
2023-10-03 14.24 14.48 14.16 14.19 19.3M
2023-10-02 14.35 14.38 14.03 14.23 16.6M
2023-09-29 14.85 14.85 14.40 14.55 16.4M
2023-09-28 14.72 14.77 14.47 14.56 21.8M
2023-09-27 15.13 15.16 14.51 14.64 30.0M
2023-09-26 15.46 15.52 15.18 15.21 14.8M
2023-09-25 15.75 15.80 15.47 15.55 13.2M
2023-09-22 16.17 16.22 15.79 15.79 14.0M
2023-09-21 16.10 16.22 15.96 16.03 11.6M
2023-09-20 16.38 16.81 16.37 16.42 21.5M
2023-09-19 16.72 16.75 16.19 16.33 15.0M
2023-09-18 16.71 16.79 16.57 16.68 9.5M
2023-09-15 16.40 16.69 16.38 16.64 17.9M
2023-09-14 16.19 16.43 16.14 16.33 12.9M
2023-09-13 16.05 16.14 15.96 16.12 9.9M
2023-09-12 15.91 16.19 15.90 16.05 7.5M
2023-09-11 15.97 16.09 15.87 16.07 8.5M
2023-09-08 15.82 16.00 15.75 15.78 8.3M
2023-09-07 15.79 15.85 15.73 15.79 8.7M
2023-09-06 15.84 16.01 15.75 15.84 9.3M
2023-09-05 16.01 16.15 15.85 15.92 10.5M
2023-09-01 16.42 16.45 16.11 16.12 12.0M
2023-08-31 16.32 16.38 16.11 16.21 7.6M
2023-08-30 16.41 16.51 16.25 16.35 10.3M
2023-08-29 16.15 16.45 16.11 16.34 15.1M
2023-08-28 15.97 16.22 15.93 16.19 11.0M
2023-08-25 15.96 16.03 15.58 15.91 16.4M
2023-08-24 16.00 16.09 15.78 15.97 11.5M
2023-08-23 16.00 16.32 15.96 16.11 21.2M
2023-08-22 15.74 15.87 15.58 15.84 12.8M
2023-08-21 15.68 15.74 15.47 15.71 12.1M
2023-08-18 15.58 15.66 15.48 15.61 13.6M
2023-08-17 15.83 15.88 15.50 15.66 13.0M
2023-08-16 16.06 16.08 15.74 15.77 14.1M
2023-08-15 16.58 16.62 15.95 16.02 18.2M
2023-08-14 16.72 16.78 16.56 16.67 11.1M
2023-08-11 16.59 16.91 16.56 16.91 9.3M
2023-08-10 16.61 16.85 16.51 16.66 12.0M
2023-08-09 16.56 16.59 16.36 16.48 11.5M
2023-08-08 16.24 16.48 15.97 16.45 12.1M
2023-08-07 16.46 16.59 16.37 16.50 10.1M
2023-08-04 16.51 16.57 16.32 16.49 15.9M
2023-08-03 16.55 16.66 16.27 16.31 18.0M
2023-08-02 16.97 17.01 16.51 16.54 15.7M
2023-08-01 16.97 17.10 16.83 17.03 13.9M
2023-07-31 17.13 17.45 17.07 17.29 10.6M
2023-07-28 16.94 17.08 16.87 16.98 11.2M
2023-07-27 17.07 17.07 16.76 16.78 15.5M
2023-07-26 17.50 17.51 17.08 17.25 14.5M
2023-07-25 17.40 17.59 17.32 17.53 11.3M
2023-07-24 17.38 17.44 17.25 17.38 7.3M
2023-07-21 17.18 17.41 17.15 17.40 9.5M
2023-07-20 17.60 17.61 17.26 17.28 12.0M
2023-07-19 17.62 17.76 17.58 17.65 10.5M
2023-07-18 17.50 17.90 17.40 17.65 14.5M
2023-07-17 17.30 17.47 17.15 17.36 8.8M
2023-07-14 17.53 17.71 17.34 17.35 15.2M
2023-07-13 17.63 17.69 17.48 17.60 17.8M
2023-07-12 16.99 17.53 16.96 17.48 19.7M
2023-07-11 16.62 16.74 16.53 16.71 11.8M
2023-07-10 16.27 16.55 16.24 16.53 16.3M
2023-07-07 16.37 16.56 16.29 16.34 9.7M
2023-07-06 16.55 16.60 16.17 16.22 17.1M
2023-07-05 17.11 17.11 16.68 16.70 14.4M
2023-07-03 16.98 17.20 16.90 17.09 7.8M
2023-06-30 16.69 16.93 16.60 16.93 12.3M
2023-06-29 16.38 16.66 16.26 16.63 14.7M
2023-06-28 16.47 16.61 16.40 16.60 16.2M
2023-06-27 16.58 16.70 16.25 16.66 15.1M
2023-06-26 16.46 16.81 16.32 16.57 16.1M
2023-06-23 16.51 16.63 16.32 16.46 20.0M
2023-06-22 16.02 16.43 15.90 16.41 22.3M
2023-06-21 15.99 16.29 15.86 16.13 13.7M
2023-06-20 16.35 16.37 15.96 16.05 17.0M
2023-06-16 16.63 16.79 16.49 16.71 21.2M
2023-06-15 16.74 16.81 16.33 16.49 22.5M
2023-06-14 17.02 17.05 16.69 16.78 10.8M
2023-06-13 16.99 17.14 16.79 16.81 12.1M
2023-06-12 16.92 16.92 16.75 16.90 10.2M
2023-06-09 17.09 17.17 16.93 17.00 11.0M
2023-06-08 17.17 17.23 17.04 17.15 10.7M
2023-06-07 17.17 17.25 16.93 16.98 11.0M
2023-06-06 17.20 17.26 16.91 17.13 14.4M
2023-06-05 17.24 17.33 17.12 17.19 11.7M
2023-06-02 17.36 17.44 17.12 17.31 13.0M
2023-06-01 16.97 17.54 16.96 17.45 12.6M
2023-05-31 16.82 17.21 16.73 16.88 14.3M
2023-05-30 16.93 16.96 16.59 16.78 11.2M
2023-05-26 17.38 17.42 16.88 16.99 11.1M
2023-05-25 17.28 17.33 17.06 17.09 15.9M
2023-05-24 17.88 17.89 17.42 17.48 10.0M
2023-05-23 17.66 17.86 17.53 17.75 10.1M
2023-05-22 17.85 17.96 17.78 17.79 7.1M
2023-05-19 17.89 18.16 17.76 17.86 14.6M
2023-05-18 18.06 18.06 17.52 17.81 22.5M
2023-05-17 18.72 18.72 18.37 18.43 17.8M
2023-05-16 19.25 19.29 18.66 18.76 19.1M
2023-05-15 19.24 19.45 19.19 19.35 8.5M
2023-05-12 18.97 19.22 18.90 19.18 9.8M
2023-05-11 19.53 19.65 18.99 19.03 20.8M
2023-05-10 19.83 19.85 19.53 19.77 9.2M
2023-05-09 19.80 19.92 19.63 19.78 11.7M
2023-05-08 20.22 20.26 19.77 19.85 12.3M
2023-05-05 19.79 20.42 19.75 20.20 15.0M
2023-05-04 20.16 20.75 20.08 20.43 26.9M
2023-05-03 19.97 20.11 19.68 19.98 19.1M
2023-05-02 18.95 19.84 18.92 19.79 23.8M
2023-05-01 19.36 19.47 18.99 19.00 11.8M
2023-04-28 19.10 19.18 18.84 19.04 12.6M
2023-04-27 18.89 19.19 18.78 19.17 10.2M
2023-04-26 19.42 19.44 18.95 18.99 11.6M
2023-04-25 19.02 19.27 18.82 19.19 14.0M
2023-04-24 18.99 19.13 18.81 19.07 11.1M
2023-04-21 19.09 19.28 18.84 19.07 17.1M
2023-04-20 19.38 19.44 19.15 19.20 13.1M
2023-04-19 19.03 19.35 19.02 19.24 13.3M
2023-04-18 19.44 19.73 19.39 19.42 11.5M
2023-04-17 19.41 19.49 19.14 19.37 20.1M
2023-04-14 19.79 19.81 19.36 19.67 16.5M
2023-04-13 19.99 20.28 19.74 20.05 28.0M
2023-04-12 19.81 19.88 19.50 19.63 14.6M
2023-04-11 19.58 19.81 19.41 19.42 15.8M
2023-04-10 19.42 19.51 19.31 19.46 12.9M
2023-04-06 19.55 19.74 19.40 19.73 17.2M
2023-04-05 19.85 20.05 19.46 19.68 25.6M
2023-04-04 18.78 19.72 18.74 19.62 28.8M
2023-04-03 18.67 19.03 18.48 18.79 15.5M
2023-03-31 18.66 18.75 18.38 18.57 15.4M
2023-03-30 18.62 18.72 18.39 18.60 14.5M
2023-03-29 18.50 18.73 18.41 18.54 13.7M
2023-03-28 18.57 18.75 18.40 18.66 15.1M
2023-03-27 18.03 18.50 17.91 18.50 15.1M
2023-03-24 18.44 18.67 18.26 18.52 18.2M
2023-03-23 18.24 18.51 18.07 18.30 17.6M
2023-03-22 17.77 18.22 17.66 18.00 18.0M
2023-03-21 17.89 17.90 17.48 17.69 20.5M
2023-03-20 18.26 18.49 18.10 18.24 23.3M
2023-03-17 17.69 18.29 17.48 18.12 46.1M
2023-03-16 17.55 17.58 17.00 17.40 22.9M
2023-03-15 17.40 17.55 17.18 17.48 38.9M
2023-03-14 16.99 17.13 16.85 17.07 17.1M
2023-03-13 16.60 17.23 16.56 17.02 37.2M
2023-03-10 15.90 16.29 15.83 15.91 22.5M
2023-03-09 15.75 15.87 15.48 15.57 14.9M
2023-03-08 15.79 15.96 15.58 15.62 16.8M
2023-03-07 16.10 16.15 15.67 15.77 21.9M
2023-03-06 16.43 16.48 16.18 16.30 11.5M
2023-03-03 16.56 16.57 16.34 16.52 14.4M
2023-03-02 16.19 16.40 16.12 16.38 13.4M
2023-03-01 16.43 16.48 16.18 16.31 14.9M
2023-02-28 15.95 16.28 15.85 16.12 21.5M
2023-02-27 15.94 16.08 15.86 15.97 11.4M
2023-02-24 15.93 16.01 15.80 16.00 16.3M
2023-02-23 16.13 16.28 16.04 16.07 15.7M
2023-02-22 16.52 16.53 16.10 16.21 20.6M
2023-02-21 16.73 16.80 16.49 16.59 15.5M
2023-02-17 16.65 16.79 16.44 16.74 21.6M
2023-02-16 16.92 17.09 16.61 16.95 23.0M
2023-02-15 17.32 17.40 16.93 17.17 32.8M
2023-02-14 17.81 17.88 17.46 17.81 19.5M
2023-02-13 17.74 17.98 17.71 17.93 9.5M
2023-02-10 17.79 18.05 17.69 17.93 12.5M
2023-02-09 18.54 18.64 17.61 17.81 17.8M
2023-02-08 18.54 18.56 18.11 18.34 11.9M
2023-02-07 18.35 18.69 18.19 18.50 15.3M
2023-02-06 18.21 18.44 18.11 18.35 15.4M
2023-02-03 18.80 18.83 18.20 18.32 25.8M
2023-02-02 20.19 20.19 19.17 19.40 20.9M
2023-02-01 19.47 20.16 19.37 19.95 18.7M
2023-01-31 19.38 19.60 19.25 19.55 14.9M
2023-01-30 19.60 19.75 19.40 19.48 14.1M
2023-01-27 19.57 19.77 19.40 19.67 19.6M
2023-01-26 19.68 19.73 19.40 19.69 23.7M
2023-01-25 19.26 19.83 19.22 19.79 19.5M
2023-01-24 19.00 19.50 18.97 19.42 19.0M
2023-01-23 18.72 19.27 18.65 19.23 27.0M
2023-01-20 18.61 18.98 18.52 18.97 16.5M
2023-01-19 18.42 18.92 18.40 18.72 17.4M
2023-01-18 18.95 19.06 18.38 18.38 15.7M
2023-01-17 19.42 19.46 18.67 18.75 21.5M
2023-01-13 19.44 19.82 19.43 19.64 16.6M
2023-01-12 19.53 19.61 19.21 19.43 13.8M
2023-01-11 19.47 19.52 18.95 19.22 14.3M
2023-01-10 19.00 19.46 18.85 19.39 16.5M
2023-01-09 19.22 19.37 18.96 18.97 18.3M
2023-01-06 19.10 19.17 18.53 19.04 21.7M
2023-01-05 18.64 18.83 18.34 18.78 17.9M
2023-01-04 18.15 19.06 18.11 18.88 29.1M
2023-01-03 17.54 17.95 17.45 17.83 16.3M