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
2025-09-26 1.14 1.22 1.14 1.21 1.9M
2025-09-25 1.16 1.18 1.14 1.15 1.1M
2025-09-24 1.24 1.25 1.16 1.18 1.4M
2025-09-23 1.29 1.30 1.21 1.22 1.5M
2025-09-22 1.24 1.29 1.21 1.25 2.7M
2025-09-19 1.14 1.22 1.13 1.17 2.5M
2025-09-18 1.16 1.17 1.12 1.15 1.7M
2025-09-17 1.20 1.21 1.16 1.17 1.1M
2025-09-16 1.27 1.29 1.19 1.19 1.5M
2025-09-15 1.19 1.30 1.18 1.25 2.1M
2025-09-12 1.18 1.19 1.14 1.19 2.2M
2025-09-11 1.28 1.28 1.20 1.21 1.9M
2025-09-10 1.30 1.31 1.24 1.29 2.7M
2025-09-09 1.32 1.34 1.22 1.25 4.3M
2025-09-08 1.13 1.24 1.13 1.22 3.9M
2025-09-05 1.09 1.10 1.06 1.10 1.6M
2025-09-04 1.11 1.11 1.03 1.06 1.4M
2025-09-03 1.03 1.09 1.03 1.08 3.5M
2025-09-02 0.93 1.01 0.93 0.99 2.2M
2025-08-29 0.93 0.94 0.91 0.93 0.8M
2025-08-28 0.93 0.94 0.91 0.92 0.8M
2025-08-27 0.90 0.93 0.89 0.93 1.4M
2025-08-26 0.85 0.90 0.85 0.90 2.1M
2025-08-25 0.85 0.85 0.84 0.85 0.4M
2025-08-22 0.81 0.85 0.81 0.85 1.4M
2025-08-21 0.80 0.82 0.80 0.81 0.6M
2025-08-20 0.79 0.81 0.79 0.80 0.2M
2025-08-19 0.81 0.81 0.78 0.79 0.5M
2025-08-18 0.81 0.81 0.80 0.81 0.3M
2025-08-15 0.80 0.81 0.80 0.81 0.6M
2025-08-14 0.80 0.81 0.80 0.80 0.5M
2025-08-13 0.80 0.82 0.80 0.80 0.6M
2025-08-12 0.81 0.81 0.80 0.80 0.6M
2025-08-11 0.79 0.82 0.78 0.81 0.7M
2025-08-08 0.82 0.82 0.80 0.80 0.3M
2025-08-07 0.82 0.82 0.80 0.81 0.5M
2025-08-06 0.78 0.82 0.78 0.82 0.5M
2025-08-05 0.80 0.82 0.79 0.80 0.6M
2025-08-04 0.80 0.81 0.78 0.79 0.6M
2025-08-01 0.77 0.78 0.77 0.78 0.4M
2025-07-31 0.77 0.78 0.76 0.77 0.4M
2025-07-30 0.80 0.81 0.76 0.77 0.4M
2025-07-29 0.83 0.83 0.80 0.81 0.7M
2025-07-28 0.83 0.84 0.80 0.82 0.8M
2025-07-25 0.80 0.81 0.80 0.81 0.6M
2025-07-24 0.81 0.81 0.80 0.81 0.3M
2025-07-23 0.82 0.83 0.81 0.82 0.5M
2025-07-22 0.81 0.82 0.81 0.82 0.7M
2025-07-21 0.79 0.82 0.79 0.81 1.6M
2025-07-18 0.75 0.77 0.75 0.77 0.3M
2025-07-17 0.75 0.76 0.75 0.76 0.4M
2025-07-16 0.76 0.76 0.75 0.76 0.5M
2025-07-15 0.76 0.78 0.75 0.76 0.4M
2025-07-14 0.77 0.79 0.77 0.78 1.0M
2025-07-11 0.74 0.77 0.74 0.77 0.8M
2025-07-10 0.72 0.75 0.72 0.74 0.4M
2025-07-09 0.73 0.73 0.72 0.73 0.4M
2025-07-08 0.74 0.74 0.72 0.73 0.6M
2025-07-07 0.73 0.74 0.73 0.73 0.6M
2025-07-03 0.72 0.73 0.72 0.73 0.1M
2025-07-02 0.72 0.73 0.72 0.73 0.8M
2025-07-01 0.73 0.73 0.72 0.72 0.4M
2025-06-30 0.73 0.73 0.72 0.72 0.4M
2025-06-27 0.74 0.74 0.72 0.72 0.5M
2025-06-26 0.74 0.75 0.74 0.75 0.3M
2025-06-25 0.74 0.75 0.73 0.73 0.5M
2025-06-24 0.76 0.76 0.74 0.74 0.4M
2025-06-23 0.73 0.76 0.73 0.76 0.9M
2025-06-20 0.78 0.78 0.72 0.72 1.3M
2025-06-18 0.76 0.77 0.75 0.75 0.8M
2025-06-17 0.77 0.77 0.76 0.77 0.7M
2025-06-16 0.77 0.77 0.76 0.77 0.5M
2025-06-13 0.77 0.77 0.76 0.77 0.6M
2025-06-12 0.77 0.77 0.76 0.76 0.6M
2025-06-11 0.77 0.77 0.76 0.76 0.5M
2025-06-10 0.78 0.78 0.76 0.77 0.7M
2025-06-09 0.77 0.79 0.77 0.78 0.7M
2025-06-06 0.79 0.79 0.77 0.77 0.5M
2025-06-05 0.78 0.79 0.77 0.78 0.9M
2025-06-04 0.77 0.78 0.77 0.77 0.5M
2025-06-03 0.78 0.78 0.76 0.77 0.6M
2025-06-02 0.76 0.78 0.76 0.78 0.8M
2025-05-30 0.75 0.76 0.75 0.75 0.5M
2025-05-29 0.76 0.76 0.75 0.76 0.4M
2025-05-28 0.76 0.77 0.75 0.76 0.9M
2025-05-27 0.76 0.77 0.76 0.77 0.6M
2025-05-23 0.77 0.77 0.76 0.77 0.4M
2025-05-22 0.77 0.77 0.76 0.77 0.7M
2025-05-21 0.77 0.78 0.77 0.78 0.4M
2025-05-20 0.75 0.78 0.75 0.77 0.5M
2025-05-19 0.76 0.77 0.76 0.76 0.3M
2025-05-16 0.76 0.77 0.75 0.76 0.3M
2025-05-15 0.77 0.77 0.75 0.75 0.4M
2025-05-14 0.78 0.78 0.76 0.76 0.3M
2025-05-13 0.78 0.79 0.77 0.79 0.2M
2025-05-12 0.78 0.79 0.77 0.78 0.5M
2025-05-09 0.80 0.81 0.78 0.81 0.4M
2025-05-08 0.79 0.80 0.78 0.80 0.4M
2025-05-07 0.82 0.83 0.80 0.80 0.4M
2025-05-06 0.79 0.83 0.77 0.83 0.8M
2025-05-05 0.77 0.78 0.76 0.77 0.3M
2025-05-02 0.78 0.78 0.75 0.75 0.6M
2025-05-01 0.77 0.78 0.76 0.77 0.4M
2025-04-30 0.77 0.79 0.77 0.77 0.4M
2025-04-29 0.77 0.78 0.76 0.78 0.4M
2025-04-28 0.80 0.81 0.77 0.79 0.4M
2025-04-25 0.81 0.81 0.79 0.80 0.3M
2025-04-24 19.30 19.42 18.98 19.41 20.7M
2025-04-23 19.01 19.21 18.79 19.06 37.5M
2025-04-22 20.76 20.83 19.88 19.97 32.4M
2025-04-21 20.90 20.94 20.22 20.45 22.4M
2025-04-17 20.42 20.52 20.01 20.17 19.9M
2025-04-16 20.98 21.11 20.41 20.65 28.3M
2025-04-15 20.61 20.68 20.28 20.32 20.3M
2025-04-14 20.35 20.75 19.84 20.41 25.6M
2025-04-11 20.11 20.85 20.00 20.59 41.8M
2025-04-10 18.95 19.53 18.81 19.24 30.9M
2025-04-09 18.16 18.94 17.95 18.80 41.3M
2025-04-08 18.25 18.38 17.35 17.52 27.3M
2025-04-07 17.15 18.55 17.00 17.64 30.5M
2025-04-04 18.81 18.98 17.61 17.67 37.4M
2025-04-03 18.37 19.76 18.32 19.38 37.3M
2025-04-02 19.71 19.74 19.17 19.41 19.2M
2025-04-01 19.50 19.75 19.32 19.66 25.2M
2025-03-31 19.40 19.50 18.77 19.44 27.7M
2025-03-28 19.75 19.89 19.08 19.14 23.7M
2025-03-27 19.47 19.62 19.35 19.56 15.6M
2025-03-26 19.43 19.54 19.21 19.31 15.0M
2025-03-25 19.11 19.44 19.10 19.35 19.1M
2025-03-24 18.93 19.07 18.87 18.89 14.8M
2025-03-21 19.01 19.13 18.73 18.87 25.0M
2025-03-20 19.19 19.42 19.10 19.28 11.1M
2025-03-19 19.36 19.47 19.20 19.39 21.6M
2025-03-18 19.63 19.74 19.30 19.33 28.7M
2025-03-17 18.89 19.25 18.89 19.18 19.2M
2025-03-14 19.02 19.07 18.76 18.78 22.2M
2025-03-13 18.49 19.08 18.42 18.73 30.3M
2025-03-12 18.39 18.50 18.13 18.34 19.5M
2025-03-11 18.39 18.68 18.22 18.45 20.4M
2025-03-10 18.50 18.68 18.06 18.20 26.3M
2025-03-07 18.37 18.88 18.30 18.60 25.6M
2025-03-06 18.33 18.78 18.26 18.46 22.1M
2025-03-05 17.98 18.48 17.87 18.46 23.8M
2025-03-04 18.00 18.03 17.48 17.73 25.0M
2025-03-03 18.04 18.18 17.60 17.69 22.3M
2025-02-28 17.36 17.77 17.28 17.75 35.4M
2025-02-27 18.15 18.19 17.77 17.79 28.9M
2025-02-26 17.99 18.54 17.91 18.45 32.2M
2025-02-25 18.15 18.21 17.73 18.07 29.6M
2025-02-24 18.47 18.49 18.11 18.27 23.5M
2025-02-21 18.69 18.77 18.27 18.30 29.8M
2025-02-20 18.85 19.16 18.75 18.82 25.5M
2025-02-19 18.29 19.05 18.14 18.78 39.8M
2025-02-18 18.33 18.42 18.06 18.36 25.4M
2025-02-14 18.49 18.52 17.92 17.94 29.1M
2025-02-13 18.22 18.53 18.04 18.44 34.9M
2025-02-12 17.34 18.50 17.23 18.17 40.6M
2025-02-11 17.34 17.37 17.06 17.07 27.0M
2025-02-10 17.51 17.67 17.31 17.44 25.6M
2025-02-07 17.34 17.49 16.92 17.04 28.5M
2025-02-06 17.14 17.23 17.04 17.18 19.6M
2025-02-05 16.85 17.24 16.85 17.15 32.3M
2025-02-04 16.60 16.81 16.46 16.68 19.2M
2025-02-03 16.42 16.71 16.33 16.56 15.2M
2025-01-31 16.77 16.86 16.34 16.37 25.8M
2025-01-30 16.24 16.82 16.20 16.57 28.9M
2025-01-29 15.88 16.13 15.70 15.96 20.2M
2025-01-28 16.06 16.24 15.91 15.96 17.0M
2025-01-27 15.87 16.09 15.71 16.06 28.2M
2025-01-24 16.07 16.56 15.95 16.13 22.4M
2025-01-23 15.60 15.93 15.47 15.82 27.1M
2025-01-22 16.10 16.13 15.73 15.77 18.2M
2025-01-21 15.95 16.22 15.87 15.98 17.6M
2025-01-17 15.73 16.41 15.58 16.00 15.4M
2025-01-16 15.92 15.96 15.71 15.75 14.3M
2025-01-15 15.80 15.94 15.62 15.84 15.4M
2025-01-14 15.35 15.70 15.31 15.58 17.3M
2025-01-13 15.41 15.57 15.31 15.45 16.0M
2025-01-10 16.09 16.24 15.68 15.72 19.7M
2025-01-08 15.60 15.89 15.54 15.84 23.7M
2025-01-07 15.64 15.92 15.48 15.57 19.1M
2025-01-06 15.88 15.94 15.50 15.50 13.4M
2025-01-03 15.90 15.99 15.84 15.84 11.3M
2025-01-02 15.76 16.06 15.74 15.97 12.6M