GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 2.060
-0.270 (-11.59%)
Oct 21, 2025, 4:00 PM EDT
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.19 | 2.20 | 2.03 | 2.06 | 2.06 | -11.59% | 1,512,293 |
| Oct 20, 2025 | 2.19 | 2.40 | 2.19 | 2.33 | 2.33 | 8.37% | 1,392,805 |
| Oct 17, 2025 | 2.19 | 2.25 | 2.11 | 2.15 | 2.15 | -6.11% | 968,708 |
| Oct 16, 2025 | 2.44 | 2.45 | 2.27 | 2.29 | 2.29 | -6.53% | 1,358,743 |
| Oct 15, 2025 | 2.36 | 2.45 | 2.33 | 2.45 | 2.45 | 4.70% | 1,574,300 |
| Oct 14, 2025 | 2.50 | 2.50 | 2.31 | 2.34 | 2.34 | -1.27% | 2,318,000 |
| Oct 10, 2025 | 2.36 | 2.45 | 2.25 | 2.37 | 2.37 | 3.04% | 1,701,646 |
| Oct 9, 2025 | 2.45 | 2.46 | 2.23 | 2.30 | 2.30 | 2.22% | 2,525,500 |
| Oct 8, 2025 | 2.26 | 2.30 | 2.08 | 2.25 | 2.25 | 14.21% | 3,124,922 |
| Oct 7, 2025 | 1.83 | 2.02 | 1.82 | 1.97 | 1.97 | 9.44% | 1,141,500 |
| Oct 6, 2025 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | 3.45% | 1,036,338 |
| Oct 3, 2025 | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | 1.16% | 1,399,800 |
| Oct 2, 2025 | 1.75 | 1.75 | 1.66 | 1.72 | 1.72 | 0.58% | 750,000 |
| Oct 1, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 511,703 |
| Sep 30, 2025 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -1.73% | 845,500 |
| Sep 29, 2025 | 1.73 | 1.75 | 1.68 | 1.73 | 1.73 | 2.98% | 682,226 |
| Sep 26, 2025 | 1.62 | 1.70 | 1.59 | 1.68 | 1.68 | 5.66% | 823,642 |
| Sep 25, 2025 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -3.64% | 470,512 |
| Sep 24, 2025 | 1.72 | 1.72 | 1.61 | 1.65 | 1.65 | -1.79% | 520,100 |
| Sep 23, 2025 | 1.78 | 1.79 | 1.67 | 1.68 | 1.68 | -2.33% | 570,317 |
| Sep 22, 2025 | 1.70 | 1.78 | 1.68 | 1.72 | 1.72 | 3.61% | 1,112,000 |
| Sep 19, 2025 | 1.55 | 1.68 | 1.55 | 1.66 | 1.66 | 5.06% | 472,418 |
| Sep 18, 2025 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -2.47% | 456,600 |
| Sep 17, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 348,449 |
| Sep 16, 2025 | 1.74 | 1.75 | 1.64 | 1.66 | 1.66 | -2.92% | 337,707 |
| Sep 15, 2025 | 1.63 | 1.80 | 1.63 | 1.71 | 1.71 | 5.56% | 563,800 |
| Sep 12, 2025 | 1.62 | 1.65 | 1.58 | 1.62 | 1.62 | -4.71% | 598,900 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -4.49% | 804,400 |
| Sep 10, 2025 | 1.79 | 1.81 | 1.72 | 1.78 | 1.78 | 2.30% | 750,823 |
| Sep 9, 2025 | 1.81 | 1.83 | 1.69 | 1.74 | 1.74 | 1.75% | 910,690 |
| Sep 8, 2025 | 1.55 | 1.72 | 1.55 | 1.71 | 1.71 | 12.50% | 586,700 |
| Sep 5, 2025 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 394,434 |
| Sep 4, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | - | 333,832 |
| Sep 3, 2025 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 8.03% | 1,134,700 |
| Sep 2, 2025 | 1.30 | 1.40 | 1.28 | 1.37 | 1.37 | 7.03% | 469,535 |
| Aug 29, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | - | 186,033 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 228,407 |
| Aug 27, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 275,009 |
| Aug 26, 2025 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 6.90% | 487,940 |
| Aug 25, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 99,841 |
| 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 |