GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2.265 | 2.390 | 2.265 | 2.375 | 2.375 | 70,486 |
| 2026-01-21 | 2.210 | 2.270 | 2.170 | 2.270 | 2.270 | 511,408 |
| 2026-01-20 | 2.215 | 2.220 | 2.215 | 2.218 | 2.218 | 94,253 |
| 2026-01-19 | 2.180 | 2.220 | 2.165 | 2.220 | 2.220 | 23,334 |
| 2026-01-16 | 2.075 | 2.115 | 2.075 | 2.115 | 2.115 | 21,772 |
| 2026-01-15 | 2.140 | 2.155 | 2.093 | 2.155 | 2.155 | 57,259 |
| 2026-01-14 | 2.140 | 2.140 | 2.095 | 2.140 | 2.140 | 74,377 |
| 2026-01-13 | 2.010 | 2.105 | 1.970 | 2.105 | 2.105 | 52,846 |
| 2026-01-12 | 1.995 | 2.040 | 1.995 | 2.040 | 2.040 | 89,077 |
| 2026-01-09 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 164,570 |
| 2026-01-08 | 1.840 | 1.840 | 1.800 | 1.835 | 1.835 | 31,445 |
| 2026-01-07 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 10,751 |
| 2026-01-06 | 1.790 | 1.845 | 1.790 | 1.845 | 1.845 | 24,052 |
| 2026-01-05 | 1.750 | 1.810 | 1.750 | 1.795 | 1.795 | 39,884 |
| 2026-01-02 | 1.715 | 1.715 | 1.650 | 1.680 | 1.680 | 51,265 |
| 2025-12-31 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 11,593 |
| 2025-12-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 13,260 |
| 2025-12-29 | 1.750 | 1.775 | 1.750 | 1.775 | 1.775 | 44,977 |
| 2025-12-24 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 21,263 |
| 2025-12-23 | 1.870 | 1.875 | 1.829 | 1.875 | 1.875 | 48,979 |
| 2025-12-22 | 1.915 | 1.915 | 1.880 | 1.880 | 1.880 | 23,889 |
| 2025-12-19 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 14,390 |
| 2025-12-18 | 1.735 | 1.735 | 1.720 | 1.720 | 1.720 | 35,026 |
| 2025-12-16 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 52,215 |
| 2025-12-15 | 1.875 | 1.875 | 1.813 | 1.813 | 1.813 | 113,695 |
| 2025-12-12 | 1.930 | 1.980 | 1.920 | 1.920 | 1.920 | 15,453 |
| 2025-12-11 | 1.900 | 1.925 | 1.900 | 1.920 | 1.920 | 39,049 |
| 2025-12-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 25,305 |
| 2025-12-08 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 70,211 |
| 2025-12-05 | 2.045 | 2.045 | 2.035 | 2.035 | 2.035 | 82,221 |
| 2025-12-04 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 8,415 |
| 2025-12-02 | 1.941 | 1.941 | 1.941 | 1.941 | 1.941 | 20,247 |
| 2025-12-01 | 1.989 | 2.005 | 1.980 | 2.005 | 2.005 | 58,294 |
| 2025-11-28 | 1.990 | 2.015 | 1.990 | 2.015 | 2.015 | 70,468 |
| 2025-11-26 | 1.953 | 1.953 | 1.953 | 1.953 | 1.953 | 13,509 |
| 2025-11-25 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 30,207 |
| 2025-11-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 38,683 |
| 2025-11-20 | 1.915 | 1.915 | 1.860 | 1.860 | 1.860 | 78,846 |
| 2025-11-19 | 2.075 | 2.075 | 2.015 | 2.015 | 2.015 | 50,621 |
| 2025-11-17 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 30,655 |
| 2025-11-13 | 1.960 | 1.960 | 1.955 | 1.955 | 1.955 | 83,028 |
| 2025-11-12 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 13,220 |
| 2025-11-11 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 9,544 |
| 2025-11-10 | 1.970 | 1.970 | 1.925 | 1.930 | 1.930 | 78,385 |
| 2025-11-07 | 1.760 | 1.760 | 1.745 | 1.745 | 1.745 | 23,975 |
| 2025-11-05 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 41,167 |
| 2025-11-04 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 43,354 |
| 2025-11-03 | 1.950 | 1.950 | 1.875 | 1.880 | 1.880 | 24,815 |
| 2025-10-30 | 1.925 | 1.945 | 1.925 | 1.945 | 1.945 | 10,185 |
| 2025-10-29 | 1.915 | 1.915 | 1.870 | 1.895 | 1.895 | 31,794 |
| 2025-10-28 | 1.770 | 1.905 | 1.770 | 1.905 | 1.905 | 26,278 |
| 2025-10-27 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 62,058 |
← NewerPage 4 of 4 · 232 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.