Skip to main content
GoldMining Inc. (TSX: GOLD)
Canada flag Canada · Delayed Price · Currency is CAD
1.180
+0.020 (1.72%)
Jan 20, 2025, 3:59 PM EST

GoldMining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.161.161.131.161.160.87%46,872
Jan 16, 20251.141.151.131.151.15-35,700
Jan 15, 20251.131.151.131.151.152.68%35,229
Jan 14, 20251.121.141.121.121.12-1.75%45,000
Jan 13, 20251.161.161.121.141.14-1.72%86,100
Jan 10, 20251.171.171.151.161.16-0.85%50,900
Jan 9, 20251.161.171.151.171.170.86%23,831
Jan 8, 20251.161.171.151.161.16-0.85%52,525
Jan 7, 20251.161.181.161.171.170.86%32,000
Jan 6, 20251.171.181.151.161.16-2.52%79,632
Jan 3, 20251.201.201.181.191.19-0.83%27,600
Jan 2, 20251.171.201.171.201.204.35%60,432
Dec 31, 20241.191.191.151.151.15-1.71%36,000
Dec 30, 20241.131.171.131.171.173.54%97,800
Dec 27, 20241.131.141.111.131.13-0.88%93,200
Dec 24, 20241.141.141.131.141.140.88%14,900
Dec 23, 20241.161.171.131.131.13-2.59%39,936
Dec 20, 20241.151.181.141.161.160.87%178,333
Dec 19, 20241.151.171.141.151.15-94,003
Dec 18, 20241.161.191.151.151.15-2.54%175,123
Dec 17, 20241.191.191.171.181.18-1.67%69,912
Dec 16, 20241.191.211.191.201.20-0.83%74,140
Dec 13, 20241.211.221.191.211.21-1.63%101,633
Dec 12, 20241.241.251.221.231.23-1.60%27,923
Dec 11, 20241.241.251.231.251.251.63%57,700
Dec 10, 20241.221.251.221.231.23-0.81%54,338
Dec 9, 20241.221.261.221.241.242.48%63,212
Dec 6, 20241.251.261.211.211.21-3.20%66,821
Dec 5, 20241.191.261.191.251.256.84%238,884
Dec 4, 20241.181.211.171.171.17-3.31%88,343
Dec 3, 20241.201.211.191.211.211.68%84,900
Dec 2, 20241.231.231.191.191.19-3.25%91,817
Nov 29, 20241.201.251.201.231.23-1.60%77,300
Nov 28, 20241.181.261.171.251.255.04%141,700
Nov 27, 20241.191.211.191.191.19-0.83%44,805
Nov 26, 20241.211.211.191.201.200.84%129,749
Nov 25, 20241.201.221.191.191.19-2.46%132,226
Nov 22, 20241.241.261.221.221.22-2.40%55,048
Nov 21, 20241.251.251.211.251.250.81%121,105
Nov 20, 20241.261.271.241.241.24-2.36%66,000
Nov 19, 20241.281.291.261.271.27-1.55%69,603
Nov 18, 20241.311.331.261.291.29-0.77%154,600
Nov 15, 20241.281.301.251.301.301.56%151,700
Nov 14, 20241.251.291.251.281.28-0.78%66,416
Nov 13, 20241.331.331.271.291.29-100,624
Nov 12, 20241.331.341.281.291.29-0.77%267,538
Nov 11, 20241.231.301.231.301.309.24%250,217
Nov 8, 20241.221.221.161.191.19-127,600
Nov 7, 20241.171.201.171.191.19-44,000
Nov 6, 20241.181.211.181.191.19-2.46%117,205
Nov 5, 20241.251.251.191.221.22-83,325
Nov 4, 20241.271.281.221.221.22-3.94%123,628
Nov 1, 20241.311.311.251.271.27-1.55%81,640
Oct 31, 20241.301.311.231.291.29-0.77%233,500
Oct 30, 20241.331.331.281.301.30-1.52%1,451,798
Oct 29, 20241.291.331.281.321.322.33%69,400
Oct 28, 20241.301.311.291.291.29-2.27%45,200
Oct 25, 20241.311.321.291.321.32-0.75%34,323
Oct 24, 20241.371.371.311.331.33-2.92%104,017
Oct 23, 20241.401.401.361.371.37-0.72%127,200
Oct 22, 20241.361.381.341.381.382.22%160,007
Oct 21, 20241.371.381.331.351.35-102,900
Oct 18, 20241.321.361.311.351.353.85%156,403
Oct 17, 20241.321.331.291.301.30-1.52%56,713
Oct 16, 20241.301.341.301.321.321.54%56,000
Oct 15, 20241.321.321.271.301.30-1.52%114,200
Oct 11, 20241.281.331.281.321.323.13%76,800
Oct 10, 20241.281.281.261.281.28-145,000
Oct 9, 20241.281.301.251.281.28-1.54%116,100
Oct 8, 20241.291.301.291.301.300.78%45,900
Oct 7, 20241.281.291.261.291.29-75,804
Oct 4, 20241.271.301.261.291.290.78%66,600
Oct 3, 20241.301.301.281.281.28-2.29%34,408
Oct 2, 20241.311.341.291.311.31-0.76%65,600
Oct 1, 20241.311.341.301.321.323.94%123,028
Sep 30, 20241.301.301.251.271.27-2.31%87,812
Sep 27, 20241.351.351.271.301.30-2.99%98,228
Sep 26, 20241.371.371.331.341.34-2.19%57,744
Sep 25, 20241.371.391.361.371.37-96,500
Sep 24, 20241.351.381.351.371.370.74%145,500
Sep 23, 20241.371.391.361.361.36-103,300
Sep 20, 20241.361.381.351.361.36-61,234
Sep 19, 20241.371.371.341.361.362.26%40,400
Sep 18, 20241.381.391.331.331.33-2.92%82,400
Sep 17, 20241.401.411.341.371.37-0.72%97,800
Sep 16, 20241.391.441.371.381.38-0.72%389,300
Sep 13, 20241.361.391.351.391.395.30%333,600
Sep 12, 20241.331.361.291.321.320.76%370,100
Sep 11, 20241.271.351.271.311.312.34%341,100
Sep 10, 20241.251.281.221.281.284.92%175,802
Sep 9, 20241.251.261.221.221.22-1.61%92,730
Sep 6, 20241.251.251.221.241.24-112,800
Sep 5, 20241.261.271.231.241.241.64%97,046
Sep 4, 20241.241.251.201.221.224.27%394,400
Sep 3, 20241.201.221.171.171.170.86%453,630
Aug 30, 20241.161.161.131.161.161.75%36,139
Aug 29, 20241.131.151.131.141.14-7,500
Aug 28, 20241.181.181.121.141.14-2.56%117,100
Aug 27, 20241.181.181.151.171.17-0.85%56,000
Aug 26, 20241.201.201.151.181.18-38,800