GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.10	2.16	2.07	2.15	-	2.14%	596,520
Feb 19, 2026	2.02	2.11	2.01	2.10	2.10	2.94%	402,346
Feb 18, 2026	2.05	2.05	2.00	2.04	2.04	2.51%	490,304
Feb 17, 2026	2.04	2.04	1.91	1.99	1.99	-3.86%	525,268
Feb 13, 2026	2.01	2.08	1.99	2.07	2.07	6.70%	420,466
Feb 12, 2026	2.11	2.13	1.93	1.94	1.94	-8.92%	659,827
Feb 11, 2026	2.15	2.17	2.01	2.13	2.13	2.90%	580,573
Feb 10, 2026	2.11	2.11	2.06	2.07	2.07	-1.90%	372,548
Feb 9, 2026	1.98	2.13	1.98	2.11	2.11	8.76%	571,489
Feb 6, 2026	1.93	1.98	1.91	1.94	1.94	3.74%	562,076
Feb 5, 2026	2.04	2.09	1.87	1.87	1.87	-13.02%	637,285
Feb 4, 2026	2.32	2.32	2.06	2.15	2.15	-5.29%	1,554,593
Feb 3, 2026	2.21	2.30	2.17	2.27	2.27	8.61%	925,472
Feb 2, 2026	2.03	2.21	2.03	2.09	2.09	-2.34%	849,373
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