GoldMining Inc. (TSX:GOLD)
Canada
· Delayed Price · Currency is CAD 1.100
+0.010 (0.92%)
May 9, 2025, 4:00 PM EDT
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 94,869 |
| May 8, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 59,308 |
| May 7, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 108,032 |
| May 6, 2025 | 1.07 | 1.15 | 1.06 | 1.15 | 1.15 | 7.48% | 313,946 |
| May 5, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 2.88% | 53,000 |
| May 2, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 104,000 |
| May 1, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 79,600 |
| Apr 30, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 52,400 |
| Apr 29, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 129,417 |
| Apr 28, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 152,700 |
| Apr 25, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -2.63% | 61,314 |
| Apr 24, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 135,900 |
| Apr 23, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -3.45% | 550,725 |
| Apr 22, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 159,200 |
| Apr 21, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 74,140 |
| Apr 17, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 114,104 |
| Apr 16, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 154,113 |
| Apr 15, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 113,400 |
| Apr 14, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 5.31% | 244,844 |
| Apr 11, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 3.67% | 109,300 |
| Apr 10, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 146,400 |
| Apr 9, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 101,200 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -2.86% | 155,742 |
| Apr 7, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 186,288 |
| Apr 4, 2025 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -7.02% | 194,945 |
| Apr 3, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 131,104 |
| Apr 2, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 70,200 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 89,111 |
| Mar 31, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 91,500 |
| Mar 28, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 79,946 |
| Mar 27, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 95,800 |
| Mar 26, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 110,000 |
| Mar 25, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 72,703 |
| Mar 24, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 103,400 |
| Mar 21, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 94,748 |
| Mar 20, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 104,300 |
| Mar 19, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | - | 132,010 |
| Mar 18, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 2.42% | 428,800 |
| Mar 17, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | - | 106,511 |
| Mar 14, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 154,700 |
| Mar 13, 2025 | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 305,913 |
| Mar 12, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | - | 75,229 |
| Mar 11, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 105,705 |
| Mar 10, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 155,800 |
| Mar 7, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 97,500 |
| Mar 6, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 139,800 |
| Mar 5, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 51,900 |
| Mar 4, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 53,230 |
| Mar 3, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 115,100 |
| Feb 28, 2025 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | 1.77% | 98,925 |