GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 1.440
-0.060 (-4.00%)
Sep 1, 2026, 4:00 PM EST
GoldMining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 5.71% | 455,435 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -3.45% | 349,768 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 281,760 |
| Aug 14, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 290,255 |
| Aug 13, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 532,462 |
| Aug 12, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | 0.69% | 429,763 |
| Aug 11, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 296,329 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.37 | 1.43 | 1.43 | 1.42% | 429,309 |
| Aug 7, 2026 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 4.44% | 470,010 |
| Aug 6, 2026 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 818,369 |
| Aug 5, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | 3.17% | 509,591 |
| Aug 4, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 7.69% | 701,897 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -4.10% | 360,529 |
| Jul 30, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 592,860 |
| Jul 29, 2026 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 935,457 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -5.69% | 377,545 |
| Jul 27, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 4.24% | 497,182 |
| Jul 24, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 194,417 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 720,674 |
| Jul 22, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 0.83% | 400,535 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 186,796 |
| Jul 20, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 312,757 |
| Jul 17, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 401,512 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 215,385 |
| Jul 15, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 191,517 |
| Jul 14, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 1.67% | 283,977 |
| Jul 13, 2026 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | -4.00% | 410,854 |
| Jul 10, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 149,764 |
| Jul 9, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 202,909 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 235,513 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -6.62% | 327,218 |
| Jul 6, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 349,917 |
| Jul 3, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 92,641 |
| Jul 2, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 7.03% | 327,535 |
| 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 |