GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 1.550
+0.030 (1.97%)
May 21, 2026, 1:20 PM EST
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | - | 0.66% | 96,010 |
| 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 |
| Apr 20, 2026 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -3.68% | 392,508 |
| Apr 17, 2026 | 1.86 | 1.95 | 1.86 | 1.90 | 1.90 | 3.26% | 436,095 |
| Apr 16, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | 1.66% | 506,063 |
| Apr 15, 2026 | 1.85 | 1.86 | 1.77 | 1.81 | 1.81 | -1.09% | 342,172 |
| Apr 14, 2026 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 233,783 |
| Apr 13, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 1.14% | 332,477 |
| Apr 10, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 154,643 |
| Apr 9, 2026 | 1.73 | 1.79 | 1.71 | 1.76 | 1.76 | 1.73% | 270,290 |
| Apr 8, 2026 | 1.80 | 1.81 | 1.71 | 1.73 | 1.73 | 2.98% | 512,204 |
| Apr 7, 2026 | 1.68 | 1.69 | 1.63 | 1.68 | 1.68 | -1.75% | 400,481 |
| Apr 6, 2026 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | - | 305,915 |
| Apr 2, 2026 | 1.62 | 1.73 | 1.60 | 1.71 | 1.71 | -0.58% | 373,361 |
| Apr 1, 2026 | 1.73 | 1.79 | 1.69 | 1.72 | 1.72 | 3.61% | 403,411 |
| Mar 31, 2026 | 1.59 | 1.68 | 1.57 | 1.66 | 1.66 | 8.50% | 453,760 |
| Mar 30, 2026 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 318,177 |
| Mar 27, 2026 | 1.52 | 1.59 | 1.51 | 1.55 | 1.55 | 1.31% | 215,164 |
| Mar 26, 2026 | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | -3.77% | 306,774 |
| Mar 25, 2026 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | 2.58% | 691,132 |
| Mar 24, 2026 | 1.53 | 1.57 | 1.49 | 1.55 | 1.55 | 1.97% | 319,372 |
| Mar 23, 2026 | 1.46 | 1.55 | 1.45 | 1.52 | 1.52 | 2.01% | 726,422 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.44 | 1.49 | 1.49 | -2.61% | 1,499,211 |
| Mar 19, 2026 | 1.60 | 1.66 | 1.50 | 1.53 | 1.53 | -12.07% | 1,062,494 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -7.45% | 561,986 |
| Mar 17, 2026 | 1.94 | 1.98 | 1.86 | 1.88 | 1.88 | -3.09% | 353,875 |
| Mar 16, 2026 | 1.88 | 1.94 | 1.85 | 1.94 | 1.94 | 1.57% | 626,660 |
| Mar 13, 2026 | 2.01 | 2.02 | 1.89 | 1.91 | 1.91 | -6.37% | 502,399 |
| Mar 12, 2026 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | -1.45% | 197,699 |
| Mar 11, 2026 | 2.09 | 2.09 | 2.01 | 2.07 | 2.07 | -1.43% | 255,162 |