GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.83	0.83	0.80	0.80	0.80	-3.78%	291,151
Feb 20, 2025	0.81	0.83	0.81	0.83	0.83	1.46%	355,588
Feb 19, 2025	0.83	0.83	0.81	0.82	0.82	-1.09%	271,106
Feb 18, 2025	0.81	0.84	0.81	0.83	0.83	2.51%	428,199
Feb 14, 2025	0.85	0.85	0.81	0.81	0.81	-4.86%	403,473
Feb 13, 2025	0.84	0.85	0.83	0.85	0.85	2.05%	276,976
Feb 12, 2025	0.82	0.84	0.82	0.83	0.83	-0.94%	325,859
Feb 11, 2025	0.84	0.84	0.82	0.84	0.84	0.89%	334,092
Feb 10, 2025	0.82	0.84	0.82	0.83	0.83	2.54%	552,064
Feb 7, 2025	0.82	0.83	0.81	0.81	0.81	-1.56%	384,572
Feb 6, 2025	0.82	0.83	0.80	0.82	0.82	0.45%	292,359
Feb 5, 2025	0.81	0.83	0.81	0.82	0.82	1.99%	400,617
Feb 4, 2025	0.80	0.83	0.78	0.80	0.80	3.68%	440,517
Feb 3, 2025	0.79	0.80	0.77	0.77	0.77	-2.82%	422,228
Jan 31, 2025	0.80	0.82	0.79	0.80	0.80	-0.87%	547,166
Jan 30, 2025	0.82	0.82	0.79	0.80	0.80	0.54%	366,221
Jan 29, 2025	0.80	0.82	0.79	0.80	0.80	0.65%	387,084
Jan 28, 2025	0.77	0.80	0.77	0.79	0.79	1.86%	254,314
Jan 27, 2025	0.77	0.80	0.77	0.78	0.78	-2.00%	367,238
Jan 24, 2025	0.78	0.80	0.78	0.80	0.80	3.08%	348,267
Jan 23, 2025	0.79	0.79	0.77	0.77	0.77	-1.22%	270,337
Jan 22, 2025	0.79	0.79	0.78	0.78	0.78	-1.60%	256,419
Jan 21, 2025	0.79	0.80	0.79	0.79	0.79	-0.08%	384,081
Jan 17, 2025	0.78	0.80	0.78	0.79	0.79	1.00%	300,941
Jan 16, 2025	0.79	0.80	0.78	0.79	0.79	-0.88%	299,943
Jan 15, 2025	0.80	0.80	0.79	0.79	0.79	-1.48%	198,795
Jan 14, 2025	0.77	0.81	0.77	0.81	0.81	4.39%	500,189
Jan 13, 2025	0.80	0.80	0.77	0.77	0.77	-2.89%	335,598
Jan 10, 2025	0.80	0.82	0.79	0.80	0.80	-0.25%	291,485
Jan 8, 2025	0.80	0.82	0.79	0.80	0.80	-0.72%	231,112
Jan 7, 2025	0.80	0.82	0.80	0.80	0.80	0.35%	344,717
Jan 6, 2025	0.81	0.82	0.79	0.80	0.80	-3.09%	404,148
Jan 3, 2025	0.83	0.83	0.82	0.83	0.83	-0.89%	290,147
Jan 2, 2025	0.82	0.84	0.81	0.83	0.83	3.47%	403,543
Dec 31, 2024	0.80	0.82	0.80	0.81	0.81	0.66%	312,209
Dec 30, 2024	0.77	0.81	0.77	0.80	0.80	2.39%	808,555
Dec 27, 2024	0.79	0.80	0.78	0.78	0.78	-0.13%	468,888
Dec 26, 2024	0.79	0.80	0.78	0.78	0.78	-0.52%	337,659
Dec 24, 2024	0.79	0.80	0.78	0.79	0.79	-	203,099
Dec 23, 2024	0.83	0.84	0.78	0.79	0.79	-6.42%	812,327
Dec 20, 2024	0.80	0.84	0.79	0.84	0.84	5.00%	1,162,470
Dec 19, 2024	0.80	0.82	0.79	0.80	0.80	-0.22%	526,831
Dec 18, 2024	0.82	0.83	0.79	0.80	0.80	-2.74%	727,170
Dec 17, 2024	0.83	0.83	0.82	0.82	0.82	-1.83%	531,898
Dec 16, 2024	0.85	0.85	0.83	0.84	0.84	-0.73%	555,243
Dec 13, 2024	0.86	0.87	0.83	0.85	0.85	-2.62%	952,058
Dec 12, 2024	0.89	0.89	0.86	0.87	0.87	-1.62%	310,122
Dec 11, 2024	0.87	0.89	0.87	0.88	0.88	1.61%	322,516
Dec 10, 2024	0.87	0.88	0.85	0.87	0.87	-1.06%	515,137
Dec 9, 2024	0.87	0.90	0.87	0.88	0.88	2.01%	959,541
Dec 6, 2024	0.90	0.90	0.86	0.86	0.86	-3.95%	669,293
Dec 5, 2024	0.86	0.90	0.86	0.90	0.90	6.47%	1,801,689
Dec 4, 2024	0.84	0.85	0.83	0.84	0.84	-1.52%	427,555
Dec 3, 2024	0.84	0.86	0.84	0.86	0.86	1.06%	315,432
Dec 2, 2024	0.86	0.87	0.85	0.85	0.85	-2.76%	540,679
Nov 29, 2024	0.86	0.88	0.86	0.87	0.87	3.39%	412,454
Nov 27, 2024	0.84	0.86	0.84	0.84	0.84	-0.20%	496,696
Nov 26, 2024	0.86	0.86	0.84	0.84	0.84	-1.45%	742,370
Nov 25, 2024	0.88	0.88	0.85	0.86	0.86	-3.37%	936,964
Nov 22, 2024	0.92	0.92	0.87	0.89	0.89	-3.76%	663,137
Nov 21, 2024	0.88	0.92	0.87	0.92	0.92	3.36%	712,911
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