GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 1.180
+0.050 (4.42%)
Aug 22, 2025, 4:00 PM EDT
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 4.42% | 441,547 |
| Aug 21, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 128,500 |
| Aug 20, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 92,606 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 83,348 |
| Aug 18, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 50,500 |
| Aug 15, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 74,249 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 59,901 |
| Aug 13, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 82,037 |
| Aug 12, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 41,800 |
| Aug 11, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 258,700 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 83,600 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 123,300 |
| Aug 6, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 140,889 |
| Aug 5, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 2.78% | 176,500 |
| Aug 1, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 76,546 |
| Jul 31, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 31,317 |
| Jul 30, 2025 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 158,800 |
| Jul 29, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 96,836 |
| Jul 28, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 240,709 |
| Jul 25, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 87,843 |
| Jul 24, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 45,200 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 66,013 |
| Jul 22, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 90,331 |
| Jul 21, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 5.71% | 407,100 |
| Jul 18, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 129,537 |
| Jul 17, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 45,248 |
| Jul 16, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 84,248 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | 1,256,000 |
| Jul 14, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 245,445 |
| Jul 11, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 91,800 |
| Jul 10, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 204,800 |
| Jul 9, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 72,500 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 94,600 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 52,042 |
| Jul 4, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 37,217 |
| Jul 3, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 156,800 |
| Jul 2, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 206,519 |
| Jun 30, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 180,500 |
| Jun 27, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 265,749 |
| Jun 26, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 76,928 |
| Jun 25, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 69,347 |
| Jun 24, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 233,900 |
| Jun 23, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 189,627 |
| Jun 20, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 272,800 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | - | 126,500 |
| Jun 18, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 95,200 |
| Jun 17, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 121,934 |
| Jun 16, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 80,400 |
| Jun 13, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 135,100 |
| Jun 12, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 140,414 |