GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 1.580
-0.040 (-2.47%)
Sep 18, 2025, 4:00 PM EDT
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | -2.47% | 456,569 |
| Sep 17, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -2.41% | 348,400 |
| 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 |
| 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 |