GoldMining Inc. (LON:0UYN)
London · Delayed Price · Currency is GBP · Price in CAD 1.540
+0.005 (0.33%)
Mar 27, 2026, 6:53 PM GMT
LON:0UYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | 0.33% | 84,005 |
| Mar 26, 2026 | 1.55 | 1.59 | 1.53 | 1.54 | 1.54 | -2.85% | 63,072 |
| Mar 25, 2026 | 1.65 | 1.68 | 1.58 | 1.58 | 1.58 | 1.28% | 58,544 |
| Mar 24, 2026 | 1.53 | 1.56 | 1.49 | 1.56 | 1.56 | 2.30% | 34,964 |
| Mar 23, 2026 | 1.40 | 1.55 | 1.40 | 1.53 | 1.53 | 2.35% | 106,859 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -1.32% | 138,767 |
| Mar 19, 2026 | 1.63 | 1.64 | 1.51 | 1.51 | 1.51 | -13.71% | 237,094 |
| Mar 18, 2026 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -8.14% | 110,614 |
| Mar 17, 2026 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -1.80% | 20,871 |
| Mar 16, 2026 | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | 1.57% | 37,764 |
| Mar 13, 2026 | 2.01 | 2.03 | 1.91 | 1.91 | 1.91 | -6.83% | 115,692 |
| Mar 12, 2026 | 2.09 | 2.11 | 2.02 | 2.05 | 2.05 | -0.49% | 15,930 |
| Mar 11, 2026 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | -2.37% | 5,442 |
| Mar 10, 2026 | 2.12 | 2.15 | 2.11 | 2.11 | 2.11 | 2.43% | 16,690 |
| Mar 9, 2026 | 2.01 | 2.06 | 1.96 | 2.06 | 2.06 | -3.29% | 74,023 |
| Mar 6, 2026 | 2.07 | 2.13 | 2.06 | 2.13 | 2.13 | 2.40% | 59,437 |
| Mar 5, 2026 | 2.16 | 2.17 | 2.08 | 2.08 | 2.08 | -5.88% | 16,553 |
| Mar 4, 2026 | 2.25 | 2.28 | 2.18 | 2.21 | 2.21 | -0.90% | 12,943 |
| Mar 3, 2026 | 2.25 | 2.28 | 2.14 | 2.23 | 2.23 | -3.04% | 75,597 |
| Mar 2, 2026 | 2.44 | 2.46 | 2.25 | 2.30 | 2.30 | -0.86% | 77,678 |
| Feb 27, 2026 | 2.39 | 2.40 | 2.31 | 2.32 | 2.32 | -1.69% | 31,836 |
| Feb 26, 2026 | 2.30 | 2.36 | 2.27 | 2.36 | 2.36 | 0.85% | 28,369 |
| Feb 25, 2026 | 2.31 | 2.36 | 2.28 | 2.34 | 2.34 | 4.93% | 24,160 |
| Feb 24, 2026 | 2.17 | 2.23 | 2.13 | 2.23 | 2.23 | 0.90% | 20,534 |
| Feb 23, 2026 | 2.20 | 2.25 | 2.18 | 2.21 | 2.21 | 4.25% | 32,114 |
| Feb 20, 2026 | 2.08 | 2.14 | 2.08 | 2.12 | 2.12 | 2.91% | 18,226 |
| Feb 19, 2026 | 2.02 | 2.09 | 2.01 | 2.06 | 2.06 | 1.98% | 24,578 |
| Feb 18, 2026 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | 1.00% | 26,257 |
| Feb 17, 2026 | 2.04 | 2.04 | 1.91 | 2.00 | 2.00 | -2.91% | 38,608 |
| Feb 13, 2026 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 3.52% | 11,132 |
| Feb 12, 2026 | 2.11 | 2.12 | 1.99 | 1.99 | 1.99 | -3.86% | 120,909 |
| Feb 11, 2026 | 2.15 | 2.17 | 2.04 | 2.07 | 2.07 | -0.96% | 29,271 |
| Feb 10, 2026 | 2.11 | 2.12 | 2.07 | 2.09 | 2.09 | - | 23,875 |
| Feb 9, 2026 | 2.03 | 2.09 | 1.98 | 2.09 | 2.09 | 7.73% | 96,999 |
| Feb 6, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 120,052 |
| Feb 5, 2026 | 2.04 | 2.09 | 1.94 | 1.95 | 1.95 | -7.14% | 85,275 |
| Feb 4, 2026 | 2.28 | 2.32 | 2.08 | 2.10 | 2.10 | -4.11% | 64,680 |
| Feb 3, 2026 | 2.21 | 2.30 | 2.18 | 2.19 | 2.19 | 2.82% | 52,576 |
| Feb 2, 2026 | 2.05 | 2.20 | 2.03 | 2.13 | 2.13 | -2.74% | 81,086 |
| Jan 30, 2026 | 2.24 | 2.37 | 2.15 | 2.19 | 2.19 | -13.78% | 131,761 |
| Jan 29, 2026 | 2.75 | 2.75 | 2.51 | 2.54 | 2.54 | -4.51% | 195,404 |
| Jan 28, 2026 | 2.85 | 2.85 | 2.66 | 2.66 | 2.66 | -2.49% | 78,624 |
| Jan 27, 2026 | 2.87 | 2.87 | 2.69 | 2.73 | 2.73 | -9.97% | 81,619 |
| Jan 26, 2026 | 2.92 | 3.05 | 2.86 | 3.03 | 3.03 | 17.21% | 233,280 |
| Jan 23, 2026 | 2.47 | 2.61 | 2.47 | 2.59 | 2.59 | 8.84% | 315,833 |
| Jan 22, 2026 | 2.27 | 2.39 | 2.27 | 2.38 | 2.38 | 4.63% | 70,486 |
| Jan 21, 2026 | 2.21 | 2.27 | 2.17 | 2.27 | 2.27 | 2.34% | 511,408 |
| Jan 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.09% | 94,253 |
| Jan 19, 2026 | 2.18 | 2.22 | 2.17 | 2.22 | 2.22 | 4.96% | 23,334 |
| Jan 16, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | -1.86% | 21,772 |