GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2.400 | 2.460 | 2.360 | 2.375 | 2.375 | 106,754 |
| 2025-10-10 | 2.390 | 2.440 | 2.250 | 2.325 | 2.325 | 177,078 |
| 2025-10-09 | 2.490 | 2.490 | 2.245 | 2.245 | 2.245 | 177,307 |
| 2025-10-08 | 2.400 | 2.400 | 2.100 | 2.260 | 2.260 | 213,169 |
| 2025-10-07 | 1.850 | 1.865 | 1.833 | 1.865 | 1.865 | 73,507 |
| 2025-10-06 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 105,691 |
| 2025-10-03 | 1.710 | 1.735 | 1.710 | 1.735 | 1.735 | 108,046 |
| 2025-10-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 37,413 |
| 2025-10-01 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 46,723 |
| 2025-09-30 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 19,419 |
| 2025-09-29 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 48,801 |
| 2025-09-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 23,756 |
| 2025-09-25 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 33,688 |
| 2025-09-24 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 61,304 |
| 2025-09-22 | 1.670 | 1.769 | 1.670 | 1.769 | 1.769 | 63,858 |
| 2025-09-19 | 1.570 | 1.670 | 1.570 | 1.670 | 1.670 | 31,673 |
| 2025-09-18 | 1.620 | 1.620 | 1.575 | 1.575 | 1.575 | 61,858 |
| 2025-09-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 17,482 |
| 2025-09-16 | 1.700 | 1.700 | 1.640 | 1.660 | 1.660 | 28,509 |
| 2025-09-15 | 1.670 | 1.760 | 1.670 | 1.760 | 1.760 | 44,091 |
| 2025-09-12 | 1.610 | 1.660 | 1.585 | 1.595 | 1.595 | 104,340 |
| 2025-09-11 | 1.729 | 1.729 | 1.690 | 1.690 | 1.690 | 141,180 |
| 2025-09-10 | 1.795 | 1.797 | 1.730 | 1.780 | 1.780 | 46,177 |
| 2025-09-09 | 1.890 | 1.890 | 1.700 | 1.700 | 1.700 | 135,302 |
| 2025-09-08 | 1.570 | 1.715 | 1.570 | 1.715 | 1.715 | 87,494 |
| 2025-09-05 | 1.455 | 1.510 | 1.455 | 1.500 | 1.500 | 40,319 |
| 2025-09-04 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 29,046 |
| 2025-09-03 | 1.435 | 1.490 | 1.432 | 1.475 | 1.475 | 166,480 |
| 2025-09-02 | 1.300 | 1.385 | 1.300 | 1.360 | 1.360 | 94,769 |
| 2025-08-29 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 42,071 |
| 2025-08-28 | 1.280 | 1.290 | 1.255 | 1.260 | 1.260 | 4,468 |
| 2025-08-27 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 35,502 |
| 2025-08-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 19,061 |
| 2025-08-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 7,933 |
| 2025-08-13 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 1,680 |
| 2025-08-12 | 1.105 | 1.109 | 1.105 | 1.109 | 1.109 | 6,643 |
| 2025-08-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 35,712 |
| 2025-08-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 8,930 |
| 2025-08-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 19,813 |
| 2025-08-05 | 1.107 | 1.109 | 1.100 | 1.100 | 1.100 | 31,928 |
| 2025-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 14,946 |
| 2025-07-25 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 4,357 |
| 2025-07-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,816 |
| 2025-07-22 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 18,303 |
| 2025-07-21 | 1.100 | 1.120 | 1.100 | 1.105 | 1.105 | 108,914 |
| 2025-07-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,634 |
| 2025-07-16 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 655 |
| 2025-07-15 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1,345 |
| 2025-07-14 | 1.078 | 1.078 | 1.070 | 1.070 | 1.070 | 13,392 |
| 2025-07-09 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 17,246 |
| 2025-07-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,997 |
| 2025-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,026 |
| 2025-07-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 23,856 |
| 2025-06-27 | 1.010 | 1.010 | 0.982 | 0.982 | 0.982 | 23,133 |
| 2025-06-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 24,753 |
| 2025-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25,977 |
| 2025-06-19 | 1.045 | 1.045 | 1.030 | 1.030 | 1.030 | 3,704 |
| 2025-06-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 27,065 |
| 2025-06-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 15,040 |
| 2025-06-12 | 1.050 | 1.060 | 1.050 | 1.055 | 1.055 | 16,813 |
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.