GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 72,163 |
| 2024-09-12 | 1.303 | 1.330 | 1.299 | 1.330 | 1.330 | 23,421 |
| 2024-09-11 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 56,504 |
| 2024-09-09 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 9,110 |
| 2024-09-06 | 1.235 | 1.239 | 1.235 | 1.239 | 1.239 | 4,957 |
| 2024-09-05 | 1.100 | 1.140 | 1.100 | 1.100 | 1.100 | 164 |
| 2024-09-04 | 1.230 | 1.255 | 1.230 | 1.235 | 1.235 | 14,408 |
| 2024-09-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 50,829 |
| 2024-08-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 5,800 |
| 2024-08-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 7,968 |
| 2024-08-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,712 |
| 2024-08-22 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 25,422 |
| 2024-08-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,742 |
| 2024-08-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,400 |
| 2024-08-12 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 19,613 |
| 2024-07-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,995 |
| 2024-07-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 31,263 |
| 2024-07-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,488 |
| 2024-07-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,118 |
| 2024-07-17 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 8,312 |
| 2024-07-04 | 1.255 | 1.260 | 1.255 | 1.255 | 1.255 | 5,621 |
| 2024-07-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 27,028 |
| 2024-06-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 6,701 |
| 2024-06-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5,653 |
| 2024-06-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 9,705 |
| 2024-06-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,891 |
| 2024-06-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 6,853 |
| 2024-06-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 25,305 |
| 2024-06-06 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 16,324 |
| 2024-06-03 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 21,236 |
| 2024-05-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,514 |
| 2024-05-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,641 |
| 2024-05-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 22,612 |
| 2024-05-21 | 1.205 | 1.205 | 1.200 | 1.200 | 1.200 | 13,861 |
| 2024-05-17 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 21,090 |
| 2024-05-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 764 |
| 2024-05-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 24,866 |
| 2024-04-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 701 |
| 2024-04-29 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 12,520 |
| 2024-04-19 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 12,071 |
| 2024-04-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 12,319 |
| 2024-04-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 22,773 |
| 2024-04-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5,246 |
| 2024-04-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 11,000 |
| 2024-04-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 15,519 |
| 2024-03-27 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 13,248 |
| 2024-03-20 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 200 |
| 2024-03-11 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 58,045 |
| 2024-03-07 | 1.115 | 1.120 | 1.115 | 1.120 | 1.120 | 2,162 |
| 2024-03-06 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 25,331 |
| 2024-03-05 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 6,871 |
| 2024-03-04 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 38,394 |
| 2024-02-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 501 |
| 2024-02-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 632 |
| 2024-02-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 504 |
| 2024-02-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3 |
| 2024-02-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 979 |
| 2024-02-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,396 |
| 2024-02-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 8,403 |
| 2024-02-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,829 |
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.