GoldMining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.630	1.630	1.630	1.630	1.630	4,400
2022-04-25	1.770	1.770	1.720	1.730	1.730	16,154
2022-04-21	1.910	1.910	1.890	1.890	1.890	5,358
2022-04-13	2.170	2.170	2.170	2.170	2.170	152
2022-04-12	2.080	2.090	2.080	2.090	2.090	4,593
2022-04-11	2.150	2.150	2.150	2.150	2.150	3,435
2022-04-08	2.070	2.120	2.070	2.120	2.120	9,628
2022-03-29	2.120	2.120	2.110	2.110	2.110	7,045
2022-03-24	2.340	2.340	2.340	2.340	2.340	1,890
2022-03-22	2.240	2.240	2.240	2.240	2.240	648
2022-03-21	2.300	2.300	2.300	2.300	2.300	2,094
2022-03-18	2.300	2.300	2.300	2.300	2.300	4,473
2022-03-17	2.320	2.320	2.320	2.320	2.320	2,794
2022-03-16	2.150	2.150	2.150	2.150	2.150	72,173
2022-03-15	2.200	2.200	2.200	2.200	2.200	7,549
2022-03-14	2.250	2.250	2.200	2.210	2.210	22,307
2022-03-09	2.290	2.410	2.290	2.410	2.410	13,950
2022-03-08	2.400	2.400	2.380	2.380	2.380	21,132
2022-03-07	2.430	2.430	2.430	2.430	2.430	27,780
2022-03-04	2.450	2.450	2.410	2.410	2.410	2,084
2022-03-03	2.250	2.250	2.250	2.250	2.250	55,461
2022-03-01	2.320	2.320	2.320	2.320	2.320	20,371
2022-02-28	2.150	2.150	2.150	2.150	2.150	7,272
2022-02-24	2.270	2.270	2.120	2.120	2.120	29,960
2022-02-23	2.160	2.220	2.160	2.220	2.220	11,121
2022-02-22	2.140	2.140	2.120	2.140	2.140	3,071
2022-02-18	2.210	2.210	2.210	2.210	2.210	5,415
2022-02-11	2.040	2.040	2.040	2.040	2.040	1,173
2022-02-10	2.000	2.000	2.000	2.000	2.000	16,850
2022-02-09	2.040	2.070	2.040	2.070	2.070	6,524
2022-02-08	2.010	2.030	2.010	2.010	2.010	22,811
2022-02-07	1.880	1.960	1.880	1.940	1.940	12,918
2022-02-04	1.860	1.860	1.860	1.860	1.860	2,636
2022-02-03	1.810	1.820	1.810	1.820	1.820	10,352
2022-02-01	1.970	1.970	1.970	1.970	1.970	11,423
2022-01-31	1.910	1.910	1.910	1.910	1.910	5,497
2022-01-27	1.870	1.870	1.870	1.870	1.870	4,592
2022-01-26	1.990	1.990	1.990	1.990	1.990	2,214
2022-01-25	2.130	2.130	2.130	2.130	2.130	8,069
2022-01-24	1.900	1.920	1.860	1.920	1.920	17,788
2022-01-21	2.160	2.170	2.160	2.170	2.170	10,817
2022-01-20	2.340	2.340	2.290	2.290	2.290	32,303
2022-01-19	2.060	2.180	2.060	2.180	2.180	26,873
2022-01-14	1.960	1.960	1.960	1.960	1.960	1,915
2022-01-13	1.995	1.995	1.995	1.995	1.995	22,467
2022-01-12	2.200	2.200	2.170	2.170	2.170	42,217
2022-01-11	2.110	2.110	2.110	2.110	2.110	30,561
2022-01-10	1.830	1.830	1.830	1.830	1.830	9,754
2022-01-07	1.880	1.890	1.870	1.870	1.870	12,355
2022-01-06	1.860	1.860	1.790	1.790	1.790	23,011
2022-01-05	1.950	1.970	1.840	1.920	1.920	29,081
2022-01-04	1.690	1.730	1.690	1.730	1.730	34,733
2021-12-29	1.450	1.510	1.450	1.510	1.510	8,152
2021-12-23	1.470	1.490	1.470	1.490	1.490	8,567
2021-12-22	1.470	1.470	1.470	1.470	1.470	1,024
2021-12-21	1.490	1.500	1.490	1.500	1.500	1,000
2021-12-20	1.380	1.380	1.360	1.370	1.370	9,437
2021-12-17	1.410	1.410	1.410	1.410	1.410	6,589
2021-12-15	1.280	1.280	1.280	1.280	1.280	16,367
2021-12-13	1.470	1.470	1.420	1.430	1.430	25,527

← NewerPage 11 of 12 · 679 trading daysOlder →

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.