GoldMining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 23,925 |
| 2026-10-15 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 8,700 |
| 2026-10-14 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 29,057 |
| 2026-10-13 | 1.270 | 1.280 | 1.230 | 1.230 | 1.230 | 26,974 |
| 2026-10-09 | 1.310 | 1.310 | 1.275 | 1.275 | 1.275 | 17,132 |
| 2026-10-08 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 8,991 |
| 2026-10-07 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 11,039 |
| 2026-10-06 | 1.280 | 1.310 | 1.280 | 1.290 | 1.290 | 5,772 |
| 2026-10-05 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 6,125 |
| 2026-10-02 | 1.370 | 1.370 | 1.300 | 1.310 | 1.310 | 7,774 |
| 2026-10-01 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 8,681 |
| 2026-09-30 | 1.363 | 1.380 | 1.350 | 1.350 | 1.350 | 2,024 |
| 2026-09-29 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 2,401 |
| 2026-09-28 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 30,058 |
| 2026-09-25 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 10,238 |
| 2026-09-24 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 3,826 |
| 2026-09-23 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 9,036 |
| 2026-09-22 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 7,543 |
| 2026-09-21 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 18,787 |
| 2026-09-18 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 10,978 |
| 2026-09-17 | 1.430 | 1.445 | 1.420 | 1.440 | 1.440 | 23,278 |
| 2026-09-16 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 3,180 |
| 2026-09-15 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 5,967 |
| 2026-09-14 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 37,636 |
| 2026-09-11 | 1.460 | 1.475 | 1.450 | 1.470 | 1.470 | 7,188 |
| 2026-09-10 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 5,425 |
| 2026-09-09 | 1.520 | 1.520 | 1.490 | 1.520 | 1.520 | 2,211 |
| 2026-09-08 | 1.480 | 1.530 | 1.470 | 1.490 | 1.490 | 82,205 |
| 2026-09-04 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 8,775 |
| 2026-09-03 | 1.570 | 1.580 | 1.510 | 1.530 | 1.530 | 33,674 |
| 2026-09-02 | 1.470 | 1.540 | 1.450 | 1.510 | 1.510 | 39,975 |
| 2026-09-01 | 1.460 | 1.475 | 1.430 | 1.470 | 1.470 | 15,989 |
| 2026-08-28 | 1.590 | 1.600 | 1.510 | 1.520 | 1.520 | 30,716 |
| 2026-08-27 | 1.590 | 1.610 | 1.580 | 1.580 | 1.580 | 15,996 |
| 2026-08-26 | 1.600 | 1.620 | 1.590 | 1.595 | 1.595 | 30,309 |
| 2026-08-25 | 1.620 | 1.630 | 1.590 | 1.620 | 1.620 | 32,259 |
| 2026-08-24 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 22,695 |
| 2026-08-21 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 36,861 |
| 2026-08-20 | 1.460 | 1.555 | 1.460 | 1.555 | 1.555 | 29,498 |
| 2026-08-19 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 34,765 |
| 2026-08-18 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 20,657 |
| 2026-08-17 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 10,790 |
| 2026-08-14 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 12,360 |
| 2026-08-13 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 21,414 |
| 2026-08-12 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 23,306 |
| 2026-08-11 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 30,806 |
| 2026-08-10 | 1.370 | 1.440 | 1.370 | 1.430 | 1.430 | 61,726 |
| 2026-08-07 | 1.380 | 1.435 | 1.380 | 1.420 | 1.420 | 36,543 |
| 2026-08-06 | 1.320 | 1.365 | 1.320 | 1.340 | 1.340 | 18,033 |
| 2026-08-05 | 1.300 | 1.330 | 1.290 | 1.300 | 1.300 | 11,046 |
| 2026-08-04 | 1.220 | 1.270 | 1.200 | 1.270 | 1.270 | 23,637 |
| 2026-07-31 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 1,804 |
| 2026-07-30 | 1.190 | 1.230 | 1.170 | 1.225 | 1.225 | 10,806 |
| 2026-07-29 | 1.180 | 1.190 | 1.140 | 1.140 | 1.140 | 11,842 |
| 2026-07-28 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 15,850 |
| 2026-07-27 | 1.205 | 1.220 | 1.200 | 1.210 | 1.210 | 6,105 |
| 2026-07-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 7,644 |
| 2026-07-23 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 87,729 |
| 2026-07-22 | 1.220 | 1.260 | 1.210 | 1.230 | 1.230 | 16,232 |
| 2026-07-21 | 1.210 | 1.220 | 1.195 | 1.220 | 1.220 | 11,080 |
Page 1 of 12 · 682 trading daysOlder →
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.