GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.130 | 1.140 | 1.125 | 1.140 | 1.140 | 10,024 |
| 2025-01-20 | 1.145 | 1.155 | 1.145 | 1.150 | 1.150 | 6,128 |
| 2025-01-17 | 1.150 | 1.150 | 1.135 | 1.135 | 1.135 | 3,895 |
| 2025-01-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 12,521 |
| 2025-01-15 | 1.130 | 1.130 | 1.128 | 1.129 | 1.129 | 6,602 |
| 2025-01-09 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 5,061 |
| 2025-01-06 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 7,993 |
| 2025-01-02 | 1.175 | 1.200 | 1.175 | 1.190 | 1.190 | 19,834 |
| 2024-12-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,607 |
| 2024-12-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 11,923 |
| 2024-12-23 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 15,827 |
| 2024-12-20 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 20,289 |
| 2024-12-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 19,684 |
| 2024-12-18 | 1.165 | 1.180 | 1.165 | 1.180 | 1.180 | 3,023 |
| 2024-12-17 | 1.185 | 1.185 | 1.175 | 1.175 | 1.175 | 12,649 |
| 2024-12-16 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 16,589 |
| 2024-12-13 | 1.218 | 1.218 | 1.218 | 1.218 | 1.218 | 11,928 |
| 2024-12-12 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 8,255 |
| 2024-12-11 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 2,559 |
| 2024-12-09 | 1.245 | 1.255 | 1.230 | 1.255 | 1.255 | 48,332 |
| 2024-12-05 | 1.215 | 1.255 | 1.204 | 1.255 | 1.255 | 22,189 |
| 2024-12-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 28,071 |
| 2024-12-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,088 |
| 2024-12-02 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 6,001 |
| 2024-11-29 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 30,930 |
| 2024-11-28 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 100 |
| 2024-11-27 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 12,966 |
| 2024-11-25 | 1.200 | 1.200 | 1.185 | 1.185 | 1.185 | 39,789 |
| 2024-11-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 32,620 |
| 2024-11-18 | 1.310 | 1.329 | 1.290 | 1.290 | 1.290 | 26,020 |
| 2024-11-15 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 42,930 |
| 2024-11-12 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 17,212 |
| 2024-11-11 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 40,344 |
| 2024-11-08 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 40,050 |
| 2024-11-07 | 1.180 | 1.185 | 1.170 | 1.185 | 1.185 | 23,531 |
| 2024-11-06 | 1.185 | 1.200 | 1.185 | 1.200 | 1.200 | 12,681 |
| 2024-10-31 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 32,263 |
| 2024-10-30 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 16,236 |
| 2024-10-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 11,822 |
| 2024-10-28 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 8,780 |
| 2024-10-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 18,679 |
| 2024-10-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 12,468 |
| 2024-10-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,352 |
| 2024-10-21 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 17,723 |
| 2024-10-18 | 1.325 | 1.330 | 1.325 | 1.330 | 1.330 | 14,481 |
| 2024-10-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 6,900 |
| 2024-10-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 15,079 |
| 2024-10-11 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 27,182 |
| 2024-10-10 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 6,202 |
| 2024-10-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 9,079 |
| 2024-10-04 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 21,925 |
| 2024-10-02 | 1.330 | 1.330 | 1.295 | 1.295 | 1.295 | 18,024 |
| 2024-10-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 13,076 |
| 2024-09-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 19,209 |
| 2024-09-27 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 44,213 |
| 2024-09-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 9,373 |
| 2024-09-20 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 4,781 |
| 2024-09-18 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 6,045 |
| 2024-09-17 | 1.395 | 1.405 | 1.370 | 1.370 | 1.370 | 35,537 |
| 2024-09-16 | 1.410 | 1.410 | 1.375 | 1.375 | 1.375 | 63,581 |
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.