GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 1.040
-0.020 (-1.89%)
Oct 30, 2026, 4:00 PM EDT
GoldMining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | -1.89% | 542,258 |
| Oct 29, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -3.64% | 107,471 |
| Oct 28, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | - | 177,339 |
| Oct 27, 2026 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 5.77% | 151,203 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 223,691 |
| Oct 23, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 419,065 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -6.25% | 766,049 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 112,980 |
| Oct 20, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 105,442 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 302,779 |
| Oct 16, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 277,452 |
| Oct 15, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 391,762 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -4.07% | 593,288 |
| Oct 13, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 269,263 |
| Oct 9, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | - | 164,256 |
| Oct 8, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 227,207 |
| Oct 7, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.88% | 258,419 |
| Oct 6, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 147,810 |
| Oct 5, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 173,640 |
| Oct 2, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 376,380 |
| Oct 1, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 158,771 |
| Sep 30, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 114,601 |
| Sep 29, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 218,446 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -4.32% | 233,521 |
| Sep 25, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 168,652 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 311,419 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -5.41% | 351,086 |
| Sep 22, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 4.23% | 213,547 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | 109,972 |
| Sep 18, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | 1.41% | 463,430 |
| Sep 17, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 2.16% | 226,065 |
| Sep 16, 2026 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | -1.42% | 343,779 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 118,860 |
| Sep 14, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -2.07% | 211,137 |
| Sep 11, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | - | 178,741 |
| Sep 10, 2026 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -3.97% | 218,247 |
| Sep 9, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 203,254 |
| Sep 8, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 215,014 |
| Sep 4, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 221,451 |
| Sep 3, 2026 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | 2.00% | 255,417 |
| Sep 2, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 4.17% | 202,824 |
| Sep 1, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -4.00% | 261,046 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 286,902 |
| Aug 28, 2026 | 1.58 | 1.59 | 1.50 | 1.51 | 1.51 | -4.43% | 287,381 |
| Aug 27, 2026 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 428,235 |
| Aug 26, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -2.45% | 340,318 |
| Aug 25, 2026 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | - | 274,243 |
| Aug 24, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.52% | 457,540 |
| Aug 21, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | 1.92% | 435,588 |
| Aug 20, 2026 | 1.47 | 1.57 | 1.46 | 1.56 | 1.56 | 5.41% | 639,972 |