GoldMining Inc. (TSX:GOLD)
Canada · Delayed Price · Currency is CAD 1.220
+0.010 (0.83%)
Jul 22, 2026, 4:00 PM EST
GoldMining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |