GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 1.350
+0.070 (5.47%)
Jul 2, 2026, 3:59 PM EST
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 263,667 |
| Jun 29, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | - | 329,783 |
| Jun 26, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 288,361 |
| Jun 25, 2026 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 251,746 |
| Jun 24, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 274,981 |
| Jun 23, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 938,941 |
| Jun 22, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 242,416 |
| Jun 19, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 1,126,674 |
| Jun 18, 2026 | 1.37 | 1.41 | 1.33 | 1.34 | 1.34 | -2.19% | 265,657 |
| Jun 17, 2026 | 1.44 | 1.47 | 1.37 | 1.37 | 1.37 | -3.52% | 414,217 |
| Jun 16, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 232,447 |
| Jun 15, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | 5.11% | 341,310 |
| Jun 12, 2026 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 376,023 |
| Jun 11, 2026 | 1.22 | 1.32 | 1.21 | 1.32 | 1.32 | 9.09% | 367,859 |
| Jun 10, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 287,944 |
| Jun 9, 2026 | 1.33 | 1.34 | 1.22 | 1.27 | 1.27 | -2.31% | 450,632 |
| Jun 8, 2026 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -1.52% | 450,087 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.31 | 1.32 | 1.32 | -13.73% | 889,732 |
| Jun 4, 2026 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | 2.00% | 1,333,527 |
| Jun 3, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -3.85% | 375,657 |
| Jun 2, 2026 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 136,022 |
| Jun 1, 2026 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -3.73% | 362,442 |
| May 29, 2026 | 1.56 | 1.62 | 1.53 | 1.61 | 1.61 | 3.87% | 519,362 |
| May 28, 2026 | 1.50 | 1.57 | 1.48 | 1.55 | 1.55 | 1.97% | 390,262 |
| May 27, 2026 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 448,116 |
| May 26, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 431,069 |
| May 25, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 2.61% | 169,642 |
| May 22, 2026 | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | -0.65% | 397,248 |
| May 21, 2026 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 1.32% | 392,435 |
| May 20, 2026 | 1.46 | 1.54 | 1.45 | 1.52 | 1.52 | 4.11% | 367,951 |
| May 19, 2026 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -4.58% | 515,602 |
| May 15, 2026 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -6.71% | 648,381 |
| May 14, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -2.38% | 354,470 |
| May 13, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -2.33% | 249,911 |
| May 12, 2026 | 1.65 | 1.73 | 1.60 | 1.72 | 1.72 | 2.99% | 532,654 |
| May 11, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 404,956 |
| May 8, 2026 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | 1.23% | 200,981 |
| May 7, 2026 | 1.68 | 1.71 | 1.63 | 1.63 | 1.63 | 0.62% | 562,162 |
| May 6, 2026 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | 3.18% | 1,270,107 |
| May 5, 2026 | 1.63 | 1.65 | 1.57 | 1.57 | 1.57 | -1.88% | 304,331 |
| May 4, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 261,237 |
| May 1, 2026 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 203,930 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | 0.64% | 215,819 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -3.11% | 436,504 |
| Apr 28, 2026 | 1.58 | 1.66 | 1.57 | 1.61 | 1.61 | -2.42% | 342,346 |
| Apr 27, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 200,810 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 308,431 |
| Apr 23, 2026 | 1.73 | 1.73 | 1.64 | 1.69 | 1.69 | -3.43% | 350,512 |
| Apr 22, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 3.55% | 173,443 |
| Apr 21, 2026 | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -7.65% | 462,415 |