GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 3,962 |
| 2026-07-17 | 1.180 | 1.180 | 1.140 | 1.175 | 1.175 | 18,052 |
| 2026-07-16 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 22,679 |
| 2026-07-15 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 16,342 |
| 2026-07-14 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 9,147 |
| 2026-07-13 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 20,529 |
| 2026-07-10 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 3,789 |
| 2026-07-09 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 25,369 |
| 2026-07-08 | 1.280 | 1.290 | 1.235 | 1.250 | 1.250 | 14,368 |
| 2026-07-07 | 1.370 | 1.370 | 1.270 | 1.290 | 1.290 | 5,427 |
| 2026-07-06 | 1.374 | 1.390 | 1.360 | 1.360 | 1.360 | 24,951 |
| 2026-07-03 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 2,242 |
| 2026-07-02 | 1.300 | 1.370 | 1.300 | 1.355 | 1.355 | 13,298 |
| 2026-06-30 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 14,452 |
| 2026-06-29 | 1.285 | 1.310 | 1.250 | 1.270 | 1.270 | 21,747 |
| 2026-06-26 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 31,950 |
| 2026-06-25 | 1.260 | 1.290 | 1.240 | 1.285 | 1.285 | 25,768 |
| 2026-06-24 | 1.245 | 1.260 | 1.230 | 1.240 | 1.240 | 27,651 |
| 2026-06-23 | 1.280 | 1.290 | 1.270 | 1.285 | 1.285 | 19,048 |
| 2026-06-22 | 1.320 | 1.330 | 1.290 | 1.310 | 1.310 | 13,791 |
| 2026-06-19 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 1,641 |
| 2026-06-18 | 1.370 | 1.400 | 1.330 | 1.340 | 1.340 | 29,806 |
| 2026-06-17 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 1,248 |
| 2026-06-16 | 1.460 | 1.470 | 1.415 | 1.430 | 1.430 | 17,013 |
| 2026-06-15 | 1.437 | 1.490 | 1.435 | 1.435 | 1.435 | 60,003 |
| 2026-06-12 | 1.320 | 1.385 | 1.310 | 1.380 | 1.380 | 13,803 |
| 2026-06-11 | 1.237 | 1.280 | 1.220 | 1.280 | 1.280 | 51,599 |
| 2026-06-10 | 1.220 | 1.260 | 1.215 | 1.225 | 1.225 | 21,599 |
| 2026-06-09 | 1.340 | 1.350 | 1.230 | 1.270 | 1.270 | 36,424 |
| 2026-06-08 | 1.340 | 1.360 | 1.300 | 1.315 | 1.315 | 33,654 |
| 2026-06-05 | 1.520 | 1.520 | 1.320 | 1.340 | 1.340 | 85,694 |
| 2026-06-04 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 22,706 |
| 2026-06-03 | 1.520 | 1.540 | 1.490 | 1.490 | 1.490 | 20,541 |
| 2026-06-02 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 12,375 |
| 2026-06-01 | 1.590 | 1.590 | 1.530 | 1.580 | 1.580 | 13,487 |
| 2026-05-29 | 1.560 | 1.610 | 1.540 | 1.610 | 1.610 | 12,369 |
| 2026-05-28 | 1.510 | 1.560 | 1.500 | 1.560 | 1.560 | 8,485 |
| 2026-05-27 | 1.495 | 1.540 | 1.490 | 1.540 | 1.540 | 21,728 |
| 2026-05-26 | 1.530 | 1.560 | 1.510 | 1.550 | 1.550 | 292,203 |
| 2026-05-22 | 1.550 | 1.570 | 1.510 | 1.510 | 1.510 | 261,443 |
| 2026-05-21 | 1.510 | 1.545 | 1.500 | 1.540 | 1.540 | 16,182 |
| 2026-05-20 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 15,567 |
| 2026-05-19 | 1.520 | 1.530 | 1.440 | 1.460 | 1.460 | 16,968 |
| 2026-05-15 | 1.640 | 1.640 | 1.510 | 1.545 | 1.545 | 45,751 |
| 2026-05-14 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 13,173 |
| 2026-05-13 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 11,335 |
| 2026-05-12 | 1.650 | 1.670 | 1.620 | 1.660 | 1.660 | 9,535 |
| 2026-05-11 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 298,198 |
| 2026-05-08 | 1.650 | 1.680 | 1.630 | 1.640 | 1.640 | 20,147 |
| 2026-05-07 | 1.690 | 1.705 | 1.650 | 1.650 | 1.650 | 119,296 |
| 2026-05-06 | 1.650 | 1.680 | 1.625 | 1.630 | 1.630 | 21,332 |
| 2026-05-05 | 1.640 | 1.640 | 1.590 | 1.590 | 1.590 | 15,842 |
| 2026-05-01 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 12,660 |
| 2026-04-30 | 1.600 | 1.610 | 1.570 | 1.570 | 1.570 | 38,707 |
| 2026-04-29 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 31,069 |
| 2026-04-28 | 1.570 | 1.650 | 1.570 | 1.640 | 1.640 | 213,410 |
| 2026-04-27 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 7,231 |
← NewerPage 2 of 2 · 117 trading days
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.