GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 7,552 |
| 2025-06-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 7,531 |
| 2025-06-06 | 1.060 | 1.067 | 1.060 | 1.067 | 1.067 | 9,151 |
| 2025-06-05 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 30,886 |
| 2025-06-03 | 1.055 | 1.055 | 1.045 | 1.045 | 1.045 | 12,948 |
| 2025-05-30 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 4,380 |
| 2025-05-28 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 5,213 |
| 2025-05-22 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 22,423 |
| 2025-05-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 15,714 |
| 2025-05-20 | 1.095 | 1.095 | 1.085 | 1.085 | 1.085 | 4,764 |
| 2025-05-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,871 |
| 2025-05-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4,350 |
| 2025-05-02 | 1.050 | 1.050 | 1.045 | 1.045 | 1.045 | 18,709 |
| 2025-04-29 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 9,703 |
| 2025-04-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,642 |
| 2025-04-24 | 1.135 | 1.135 | 1.125 | 1.125 | 1.125 | 7,508 |
| 2025-04-16 | 1.185 | 1.185 | 1.150 | 1.150 | 1.150 | 21,760 |
| 2025-04-14 | 1.165 | 1.190 | 1.165 | 1.190 | 1.190 | 15,821 |
| 2025-04-10 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 16,874 |
| 2025-04-09 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 9,664 |
| 2025-04-08 | 1.075 | 1.075 | 1.035 | 1.035 | 1.035 | 23,238 |
| 2025-04-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 44,255 |
| 2025-04-04 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 64,712 |
| 2025-04-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 16,937 |
| 2025-04-02 | 1.165 | 1.180 | 1.165 | 1.180 | 1.180 | 3,878 |
| 2025-04-01 | 1.200 | 1.200 | 1.185 | 1.185 | 1.185 | 11,936 |
| 2025-03-31 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,212 |
| 2025-03-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,606 |
| 2025-03-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 9,613 |
| 2025-03-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 7,147 |
| 2025-03-24 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 5,459 |
| 2025-03-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 13,928 |
| 2025-03-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 14,770 |
| 2025-03-19 | 1.285 | 1.285 | 1.271 | 1.271 | 1.271 | 14,023 |
| 2025-03-18 | 1.260 | 1.300 | 1.260 | 1.275 | 1.275 | 67,186 |
| 2025-03-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 500 |
| 2025-03-13 | 1.185 | 1.195 | 1.185 | 1.195 | 1.195 | 23,771 |
| 2025-03-12 | 1.175 | 1.175 | 1.170 | 1.170 | 1.170 | 11,251 |
| 2025-03-11 | 1.190 | 1.190 | 1.185 | 1.185 | 1.185 | 6,832 |
| 2025-03-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 13,654 |
| 2025-03-06 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 5,219 |
| 2025-03-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,186 |
| 2025-03-04 | 1.175 | 1.180 | 1.175 | 1.180 | 1.180 | 3,952 |
| 2025-03-03 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 11,176 |
| 2025-02-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,505 |
| 2025-02-25 | 1.110 | 1.110 | 1.105 | 1.105 | 1.105 | 11,735 |
| 2025-02-24 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 16,776 |
| 2025-02-20 | 1.165 | 1.168 | 1.165 | 1.168 | 1.168 | 11,699 |
| 2025-02-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 18,031 |
| 2025-02-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 12,485 |
| 2025-02-07 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 7,294 |
| 2025-02-05 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 14,390 |
| 2025-02-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 13,582 |
| 2025-02-03 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 11,163 |
| 2025-01-31 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 17,407 |
| 2025-01-30 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 7,210 |
| 2025-01-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 9,252 |
| 2025-01-28 | 1.125 | 1.140 | 1.125 | 1.140 | 1.140 | 5,022 |
| 2025-01-27 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 16,450 |
| 2025-01-23 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 2,049 |
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.