GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 2.140
-0.400 (-15.75%)
At close: Jan 30, 2026
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.32 | 2.39 | 2.14 | 2.14 | 2.14 | -15.75% | 1,191,598 |
| Jan 29, 2026 | 2.75 | 2.75 | 2.50 | 2.54 | 2.54 | -6.62% | 1,018,396 |
| Jan 28, 2026 | 2.84 | 2.85 | 2.65 | 2.72 | 2.72 | -3.20% | 1,769,845 |
| Jan 27, 2026 | 2.92 | 2.92 | 2.68 | 2.81 | 2.81 | -3.77% | 1,417,768 |
| Jan 26, 2026 | 2.97 | 3.10 | 2.83 | 2.92 | 2.92 | 12.31% | 2,966,495 |
| Jan 23, 2026 | 2.39 | 2.62 | 2.39 | 2.60 | 2.60 | 11.11% | 1,525,675 |
| Jan 22, 2026 | 2.24 | 2.39 | 2.23 | 2.34 | 2.34 | 2.63% | 1,032,024 |
| Jan 21, 2026 | 2.25 | 2.28 | 2.17 | 2.28 | 2.28 | 3.17% | 1,051,039 |
| Jan 20, 2026 | 2.24 | 2.25 | 2.19 | 2.21 | 2.21 | -0.45% | 817,790 |
| Jan 19, 2026 | 2.18 | 2.23 | 2.17 | 2.22 | 2.22 | 3.26% | 684,040 |
| Jan 16, 2026 | 2.14 | 2.15 | 2.06 | 2.15 | 2.15 | - | 887,216 |
| Jan 15, 2026 | 2.13 | 2.18 | 2.08 | 2.15 | 2.15 | 0.47% | 687,053 |
| Jan 14, 2026 | 2.15 | 2.21 | 2.09 | 2.14 | 2.14 | 1.90% | 1,001,299 |
| Jan 13, 2026 | 2.03 | 2.11 | 1.97 | 2.10 | 2.10 | 3.96% | 892,750 |
| Jan 12, 2026 | 1.94 | 2.06 | 1.94 | 2.02 | 2.02 | 6.32% | 1,171,217 |
| Jan 9, 2026 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | 3.26% | 333,380 |
| Jan 8, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -1.60% | 181,677 |
| Jan 7, 2026 | 1.82 | 1.87 | 1.80 | 1.87 | 1.87 | 1.08% | 279,082 |
| Jan 6, 2026 | 1.77 | 1.87 | 1.77 | 1.85 | 1.85 | 5.11% | 483,510 |
| Jan 5, 2026 | 1.75 | 1.83 | 1.75 | 1.76 | 1.76 | 3.53% | 447,919 |
| Jan 2, 2026 | 1.74 | 1.75 | 1.65 | 1.70 | 1.70 | -1.16% | 420,967 |
| Dec 31, 2025 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -2.82% | 309,943 |
| Dec 30, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | - | 190,200 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.74 | 1.77 | 1.77 | -4.84% | 459,939 |
| Dec 24, 2025 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | 162,222 |
| Dec 23, 2025 | 1.85 | 1.89 | 1.81 | 1.88 | 1.88 | 1.08% | 204,002 |
| Dec 22, 2025 | 1.84 | 1.94 | 1.84 | 1.86 | 1.86 | 2.20% | 572,150 |
| Dec 19, 2025 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | 4.60% | 245,267 |
| Dec 18, 2025 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -1.14% | 458,334 |
| Dec 17, 2025 | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -2.22% | 371,400 |
| Dec 16, 2025 | 1.84 | 1.86 | 1.77 | 1.80 | 1.80 | -1.64% | 291,155 |
| Dec 15, 2025 | 1.93 | 1.94 | 1.81 | 1.83 | 1.83 | -4.19% | 524,725 |
| Dec 12, 2025 | 1.97 | 2.04 | 1.90 | 1.91 | 1.91 | -0.52% | 876,625 |
| Dec 11, 2025 | 1.88 | 1.98 | 1.87 | 1.92 | 1.92 | 2.67% | 416,782 |
| Dec 10, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -1.06% | 346,223 |
| Dec 9, 2025 | 1.84 | 1.90 | 1.82 | 1.89 | 1.89 | 1.61% | 246,646 |
| Dec 8, 2025 | 2.02 | 2.03 | 1.85 | 1.86 | 1.86 | -7.46% | 679,095 |
| Dec 5, 2025 | 2.01 | 2.10 | 1.99 | 2.01 | 2.01 | 1.52% | 937,115 |
| Dec 4, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 221,410 |
| Dec 3, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 278,254 |
| Dec 2, 2025 | 1.98 | 2.00 | 1.92 | 1.97 | 1.97 | -1.99% | 446,111 |
| Dec 1, 2025 | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | 0.50% | 526,945 |
| Nov 28, 2025 | 1.95 | 2.03 | 1.93 | 2.00 | 2.00 | 3.09% | 524,672 |
| Nov 27, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 95,139 |
| Nov 26, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 286,745 |
| Nov 25, 2025 | 1.96 | 2.00 | 1.93 | 1.95 | 1.95 | -0.51% | 509,570 |
| Nov 24, 2025 | 1.85 | 1.97 | 1.83 | 1.96 | 1.96 | 8.29% | 583,421 |
| Nov 21, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -2.16% | 482,661 |
| Nov 20, 2025 | 2.03 | 2.03 | 1.84 | 1.85 | 1.85 | -7.96% | 579,401 |
| Nov 19, 2025 | 2.01 | 2.18 | 2.00 | 2.01 | 2.01 | 5.79% | 899,663 |