GoldMining Inc. (FRA:BSR)
Germany · Delayed Price · Currency is EUR 1.304
+0.018 (1.40%)
Last updated: Feb 23, 2026, 8:10 AM CET
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.72% | - |
| Feb 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | - |
| Feb 18, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 0.16% | 113,782 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 13 |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Feb 13, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -4.87% | 7,000 |
| Feb 12, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -1.50% | 3,000 |
| Feb 11, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 4.06% | 2,300 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10% | - |
| Feb 9, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.31% | 26,900 |
| Feb 6, 2026 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | 5.12% | 1,000 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -14.67% | 13,509 |
| Feb 4, 2026 | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | 1.29% | 3,954 |
| Feb 3, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 11.11% | 7,300 |
| Feb 2, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -9.87% | 2,000 |
| Jan 30, 2026 | 1.52 | 1.55 | 1.33 | 1.40 | 1.40 | -11.63% | 30,000 |
| Jan 29, 2026 | 1.70 | 1.80 | 1.57 | 1.58 | 1.58 | -4.24% | 18,431 |
| Jan 28, 2026 | 1.81 | 1.85 | 1.65 | 1.65 | 1.65 | -0.24% | 27,600 |
| Jan 27, 2026 | 1.78 | 1.88 | 1.66 | 1.66 | 1.66 | -7.90% | 23,709 |
| Jan 26, 2026 | 1.70 | 1.89 | 1.70 | 1.80 | 1.80 | 8.97% | 57,682 |
| Jan 23, 2026 | 1.43 | 1.65 | 1.43 | 1.65 | 1.65 | 20.79% | 23,106 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.30% | 300 |
| Jan 21, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 5.49% | 4,200 |
| Jan 20, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.96% | 400 |
| Jan 19, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 4.81% | 3,800 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.07% | 10,011 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.19% | - |
| Jan 14, 2026 | 1.28 | 1.34 | 1.28 | 1.28 | 1.28 | 1.43% | 5,350 |
| Jan 13, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.16% | 92,384 |
| Jan 12, 2026 | 1.24 | 1.26 | 1.19 | 1.26 | 1.26 | 12.30% | 325,409 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.23% | - |
| Jan 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.18% | - |
| Jan 7, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 5.57% | 1,000 |
| Jan 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.53% | - |
| Jan 5, 2026 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 4.34% | 3,173 |
| Jan 2, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -7.83% | 12,508 |
| Dec 30, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 1.77% | 15,000 |
| Dec 29, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 1,067 |
| Dec 23, 2025 | 1.12 | 1.13 | 1.07 | 1.13 | 1.13 | -3.25% | 23,050 |
| Dec 22, 2025 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 11.03% | 7,000 |
| Dec 19, 2025 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | -1.13% | 14,002 |
| Dec 18, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.27% | 4,000 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.01% | 5,000 |
| Dec 16, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -0.35% | 75,000 |
| Dec 15, 2025 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 2,556 |
| Dec 12, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.17% | 963 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Dec 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.21% | - |
| Dec 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.56% | - |
| Dec 8, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.17% | 1,505 |