GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 1,000 |
| 2023-03-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 302 |
| 2023-03-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,950 |
| 2023-03-01 | 1.400 | 1.405 | 1.400 | 1.405 | 1.405 | 9,652 |
| 2023-02-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,329 |
| 2023-02-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 9,198 |
| 2023-02-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 14,890 |
| 2023-02-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15,906 |
| 2023-02-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 11,425 |
| 2023-02-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 139 |
| 2023-01-31 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 110 |
| 2023-01-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 7,432 |
| 2023-01-25 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 4,184 |
| 2023-01-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 50 |
| 2023-01-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5,178 |
| 2023-01-17 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 6,387 |
| 2023-01-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 16,953 |
| 2023-01-10 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 400 |
| 2023-01-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 6,104 |
| 2023-01-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 12,982 |
| 2022-12-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,085 |
| 2022-12-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,001 |
| 2022-12-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 4,217 |
| 2022-12-05 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 13,290 |
| 2022-12-02 | 2.030 | 2.170 | 2.030 | 2.130 | 2.130 | 43,364 |
| 2022-12-01 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 2,409 |
| 2022-11-30 | 1.880 | 1.910 | 1.800 | 1.800 | 1.800 | 35,532 |
| 2022-11-29 | 1.780 | 1.800 | 1.730 | 1.800 | 1.800 | 49,135 |
| 2022-11-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 32,891 |
| 2022-11-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 253 |
| 2022-11-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 43,303 |
| 2022-11-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 33,340 |
| 2022-11-10 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 43,182 |
| 2022-11-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 265 |
| 2022-10-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 292 |
| 2022-10-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 500 |
| 2022-10-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10,887 |
| 2022-09-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 257 |
| 2022-09-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 5,830 |
| 2022-08-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,732 |
| 2022-08-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 7,516 |
| 2022-08-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15,899 |
| 2022-07-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 400 |
| 2022-07-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,158 |
| 2022-06-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,750 |
| 2022-06-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 553 |
| 2022-06-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,735 |
| 2022-06-14 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 14,216 |
| 2022-05-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,388 |
| 2022-05-24 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 74,581 |
| 2022-05-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,846 |
| 2022-05-13 | 1.395 | 1.400 | 1.395 | 1.400 | 1.400 | 8,702 |
| 2022-05-12 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 7,083 |
| 2022-05-10 | 1.385 | 1.390 | 1.325 | 1.330 | 1.330 | 7,264 |
| 2022-05-09 | 1.425 | 1.430 | 1.425 | 1.430 | 1.430 | 21,118 |
| 2022-05-06 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 5,709 |
| 2022-05-05 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 2,916 |
| 2022-05-04 | 1.615 | 1.620 | 1.615 | 1.620 | 1.620 | 779 |
| 2022-04-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,987 |
| 2022-04-28 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 18,031 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.