GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.91	0.91	0.89	0.89	0.89	-2.18%	525,286
Nov 19, 2024	0.93	0.93	0.89	0.91	0.91	-1.43%	346,572
Nov 18, 2024	0.93	0.95	0.90	0.92	0.92	0.37%	944,995
Nov 15, 2024	0.92	0.92	0.89	0.92	0.92	1.07%	608,638
Nov 14, 2024	0.91	0.92	0.88	0.91	0.91	-0.95%	709,404
Nov 13, 2024	0.95	0.96	0.92	0.92	0.92	-2.14%	1,001,904
Nov 12, 2024	0.98	0.99	0.92	0.94	0.94	-0.13%	1,735,648
Nov 11, 2024	0.91	0.94	0.88	0.94	0.94	9.30%	3,436,382
Nov 8, 2024	0.86	0.90	0.84	0.86	0.86	-0.81%	534,174
Nov 7, 2024	0.86	0.87	0.85	0.87	0.87	0.80%	435,927
Nov 6, 2024	0.87	0.87	0.85	0.86	0.86	-1.46%	453,449
Nov 5, 2024	0.89	0.90	0.87	0.87	0.87	-1.07%	357,466
Nov 4, 2024	0.90	0.91	0.88	0.88	0.88	-1.96%	634,389
Nov 1, 2024	0.92	0.92	0.89	0.90	0.90	-2.21%	467,289
Oct 31, 2024	0.95	0.95	0.85	0.92	0.92	-1.69%	1,243,788
Oct 30, 2024	0.96	0.96	0.92	0.94	0.94	-0.65%	686,118
Oct 29, 2024	0.93	0.95	0.92	0.94	0.94	1.29%	393,925
Oct 28, 2024	0.93	0.94	0.92	0.93	0.93	-1.06%	491,908
Oct 25, 2024	0.96	0.96	0.92	0.94	0.94	-1.57%	429,726
Oct 24, 2024	0.97	0.98	0.94	0.96	0.96	-2.53%	611,784
Oct 23, 2024	1.00	1.00	0.98	0.98	0.98	-1.73%	498,492
Oct 22, 2024	0.98	1.00	0.96	1.00	1.00	3.00%	478,394
Oct 21, 2024	0.99	1.00	0.96	0.97	0.97	-0.92%	572,566
Oct 18, 2024	0.96	0.99	0.95	0.98	0.98	2.97%	854,739
Oct 17, 2024	0.96	0.97	0.93	0.95	0.95	-0.78%	1,463,864
Oct 16, 2024	0.94	0.96	0.94	0.96	0.96	1.96%	320,643
Oct 15, 2024	0.92	0.94	0.92	0.94	0.94	0.31%	292,692
Oct 14, 2024	0.95	0.96	0.93	0.94	0.94	-2.70%	374,784
Oct 11, 2024	0.95	0.97	0.94	0.96	0.96	2.22%	450,247
Oct 10, 2024	0.94	0.94	0.92	0.94	0.94	-0.27%	316,693
Oct 9, 2024	0.95	0.96	0.93	0.94	0.94	-1.70%	563,312
Oct 8, 2024	0.95	0.96	0.93	0.96	0.96	2.11%	426,885
Oct 7, 2024	0.94	0.94	0.92	0.94	0.94	-0.35%	304,872
Oct 4, 2024	0.94	0.95	0.92	0.94	0.94	-0.39%	319,839
Oct 3, 2024	0.96	0.96	0.94	0.95	0.95	-1.87%	408,704
Oct 2, 2024	0.99	0.99	0.96	0.96	0.96	-2.32%	1,369,284
Oct 1, 2024	0.95	0.99	0.95	0.99	0.99	4.99%	584,192
Sep 30, 2024	0.95	0.95	0.92	0.94	0.94	-1.24%	538,709
Sep 27, 2024	0.99	0.99	0.94	0.95	0.95	-4.50%	725,949
Sep 26, 2024	1.03	1.03	0.98	1.00	1.00	-3.24%	643,910
Sep 25, 2024	1.02	1.03	1.00	1.03	1.03	0.98%	876,709
Sep 24, 2024	1.01	1.03	0.99	1.02	1.02	-	960,720
Sep 23, 2024	1.02	1.03	1.01	1.02	1.02	0.99%	799,238
Sep 20, 2024	1.01	1.02	1.00	1.01	1.01	1.75%	836,876
Sep 19, 2024	1.02	1.02	0.99	0.99	0.99	0.21%	614,664
Sep 18, 2024	1.02	1.03	0.98	0.99	0.99	-1.93%	859,317
Sep 17, 2024	1.04	1.05	0.99	1.01	1.01	-2.88%	1,104,638
Sep 16, 2024	1.04	1.06	1.01	1.04	1.04	0.97%	2,138,303
Sep 13, 2024	1.01	1.03	1.00	1.03	1.03	4.43%	1,560,818
Sep 12, 2024	1.00	1.01	0.95	0.99	0.99	0.55%	1,855,680
Sep 11, 2024	0.96	1.00	0.94	0.98	0.98	4.46%	2,493,699
Sep 10, 2024	0.91	0.94	0.90	0.94	0.94	2.85%	1,105,005
Sep 9, 2024	0.95	0.95	0.90	0.91	0.91	-0.49%	743,869
Sep 6, 2024	0.94	0.95	0.90	0.92	0.92	-0.27%	998,433
Sep 5, 2024	0.95	0.96	0.91	0.92	0.92	1.21%	997,507
Sep 4, 2024	0.94	0.94	0.89	0.91	0.91	2.71%	2,455,200
Sep 3, 2024	0.90	0.92	0.87	0.89	0.89	5.19%	2,856,347
Aug 30, 2024	0.85	0.85	0.83	0.84	0.84	-0.33%	194,749
Aug 29, 2024	0.83	0.85	0.83	0.84	0.84	-0.09%	112,773
Aug 28, 2024	0.86	0.86	0.83	0.84	0.84	-2.30%	210,414
Aug 27, 2024	0.87	0.87	0.85	0.86	0.86	-0.60%	225,018
Aug 26, 2024	0.89	0.89	0.86	0.87	0.87	-	184,072
Aug 23, 2024	0.87	0.87	0.85	0.87	0.87	2.36%	151,984
Aug 22, 2024	0.87	0.88	0.83	0.85	0.85	-1.76%	295,628
Aug 21, 2024	0.85	0.87	0.85	0.87	0.87	1.41%	227,371
Aug 20, 2024	0.88	0.89	0.85	0.85	0.85	-2.89%	336,621
Aug 19, 2024	0.81	0.88	0.81	0.88	0.88	9.27%	531,137
Aug 16, 2024	0.80	0.81	0.80	0.80	0.80	0.04%	397,649
Aug 15, 2024	0.80	0.81	0.80	0.80	0.80	-0.40%	394,167
Aug 14, 2024	0.80	0.81	0.79	0.81	0.81	0.61%	205,090
Aug 13, 2024	0.80	0.82	0.80	0.80	0.80	-0.37%	163,682
Aug 12, 2024	0.83	0.83	0.80	0.81	0.81	0.50%	245,952
Aug 9, 2024	0.79	0.81	0.79	0.80	0.80	0.84%	179,287
Aug 8, 2024	0.80	0.81	0.79	0.79	0.79	-0.29%	418,456
Aug 7, 2024	0.81	0.83	0.79	0.80	0.80	-2.01%	288,678
Aug 6, 2024	0.80	0.81	0.78	0.81	0.81	4.22%	361,492
Aug 5, 2024	0.80	0.80	0.75	0.78	0.78	-4.88%	816,831
Aug 2, 2024	0.86	0.87	0.81	0.82	0.82	-5.33%	534,887
Aug 1, 2024	0.88	0.88	0.86	0.87	0.87	-0.92%	165,990
Jul 31, 2024	0.87	0.89	0.86	0.87	0.87	1.52%	169,368
Jul 30, 2024	0.86	0.87	0.86	0.86	0.86	-1.02%	144,982
Jul 29, 2024	0.88	0.89	0.86	0.87	0.87	-1.13%	295,983
Jul 26, 2024	0.87	0.88	0.86	0.88	0.88	2.08%	231,800
Jul 25, 2024	0.88	0.88	0.85	0.86	0.86	-2.50%	419,604
Jul 24, 2024	0.89	0.90	0.88	0.88	0.88	-0.20%	249,215
Jul 23, 2024	0.89	0.90	0.88	0.89	0.89	-0.53%	228,736
Jul 22, 2024	0.89	0.90	0.88	0.89	0.89	0.06%	260,846
Jul 19, 2024	0.88	0.90	0.88	0.89	0.89	-1.10%	235,524
Jul 18, 2024	0.94	0.95	0.90	0.90	0.90	-4.12%	585,159
Jul 17, 2024	0.97	0.98	0.92	0.94	0.94	-2.64%	317,983
Jul 16, 2024	0.94	0.97	0.94	0.96	0.96	1.83%	410,007
Jul 15, 2024	0.95	0.96	0.94	0.95	0.95	1.59%	203,183
Jul 12, 2024	0.94	0.96	0.93	0.93	0.93	-1.77%	284,816
Jul 11, 2024	0.93	0.98	0.92	0.95	0.95	2.81%	630,373
Jul 10, 2024	0.93	0.93	0.92	0.92	0.92	0.87%	177,874
Jul 9, 2024	0.94	0.94	0.91	0.92	0.92	-2.33%	175,213
Jul 8, 2024	0.94	0.95	0.93	0.94	0.94	-1.29%	260,717
Jul 5, 2024	0.93	0.95	0.91	0.95	0.95	3.16%	407,142
Jul 3, 2024	0.88	0.93	0.88	0.92	0.92	5.64%	384,093
Jul 2, 2024	0.88	0.88	0.86	0.87	0.87	-2.16%	152,496