GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,468 |
| 2024-01-30 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 883 |
| 2024-01-29 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 70,740 |
| 2024-01-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 13,513 |
| 2024-01-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,282 |
| 2024-01-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,229 |
| 2024-01-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 14,825 |
| 2024-01-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 21,235 |
| 2024-01-12 | 1.180 | 1.185 | 1.180 | 1.185 | 1.185 | 4,088 |
| 2024-01-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 508 |
| 2024-01-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,438 |
| 2024-01-03 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 25,764 |
| 2023-12-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 20,895 |
| 2023-12-27 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 10,619 |
| 2023-12-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 5,301 |
| 2023-12-11 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 24,254 |
| 2023-12-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 21,457 |
| 2023-12-05 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 48,593 |
| 2023-12-01 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 7,166 |
| 2023-11-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 6,400 |
| 2023-11-28 | 1.245 | 1.250 | 1.245 | 1.250 | 1.250 | 16,983 |
| 2023-11-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,690 |
| 2023-11-08 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 4,191 |
| 2023-11-07 | 1.090 | 1.090 | 1.085 | 1.085 | 1.085 | 29,139 |
| 2023-10-25 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 2,448 |
| 2023-10-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 7,671 |
| 2023-10-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 53,141 |
| 2023-10-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,668 |
| 2023-09-20 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 6,285 |
| 2023-09-19 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 600 |
| 2023-09-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,700 |
| 2023-09-08 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 5,792 |
| 2023-09-05 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 6,050 |
| 2023-08-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,280 |
| 2023-08-18 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 5,871 |
| 2023-08-17 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 8,577 |
| 2023-08-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,900 |
| 2023-08-08 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 2,647 |
| 2023-08-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 7,084 |
| 2023-07-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,983 |
| 2023-07-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 27,542 |
| 2023-07-04 | 1.250 | 1.251 | 1.250 | 1.251 | 1.251 | 4,198 |
| 2023-06-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,756 |
| 2023-06-22 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 6,600 |
| 2023-06-19 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 8,702 |
| 2023-06-15 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 5,426 |
| 2023-05-30 | 1.460 | 1.460 | 1.435 | 1.435 | 1.435 | 27,417 |
| 2023-05-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,200 |
| 2023-05-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,298 |
| 2023-04-25 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 816 |
| 2023-04-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 9,937 |
| 2023-04-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 22,383 |
| 2023-04-05 | 1.585 | 1.605 | 1.585 | 1.605 | 1.605 | 10,737 |
| 2023-04-04 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 42,102 |
| 2023-03-23 | 1.555 | 1.580 | 1.555 | 1.580 | 1.580 | 6,418 |
| 2023-03-20 | 1.510 | 1.535 | 1.510 | 1.535 | 1.535 | 19,105 |
| 2023-03-17 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 6,412 |
| 2023-03-15 | 1.435 | 1.445 | 1.435 | 1.445 | 1.445 | 21,245 |
| 2023-03-14 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 2,814 |
| 2023-03-13 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 47,501 |
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.