GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	1.11	1.11	1.03	1.08	-	-	1,092,806
Sep 3, 2025	1.03	1.09	1.03	1.08	1.08	8.85%	3,487,555
Sep 2, 2025	0.93	1.01	0.93	0.99	0.99	6.96%	2,171,408
Aug 29, 2025	0.93	0.94	0.91	0.93	0.93	0.34%	751,573
Aug 28, 2025	0.93	0.94	0.91	0.92	0.92	-0.05%	770,056
Aug 27, 2025	0.90	0.93	0.89	0.93	0.93	3.11%	1,362,091
Aug 26, 2025	0.85	0.90	0.85	0.90	0.90	6.17%	2,098,606
Aug 25, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	432,342
Aug 22, 2025	0.81	0.85	0.81	0.85	0.85	4.87%	1,424,949
Aug 21, 2025	0.80	0.82	0.80	0.81	0.81	1.31%	616,086
Aug 20, 2025	0.79	0.81	0.79	0.80	0.80	1.91%	237,644
Aug 19, 2025	0.81	0.81	0.78	0.79	0.79	-3.07%	502,034
Aug 18, 2025	0.81	0.81	0.80	0.81	0.81	0.25%	250,623
Aug 15, 2025	0.80	0.81	0.80	0.81	0.81	0.92%	648,625
Aug 14, 2025	0.80	0.81	0.80	0.80	0.80	-0.09%	507,525
Aug 13, 2025	0.80	0.82	0.80	0.80	0.80	0.15%	588,313
Aug 12, 2025	0.81	0.81	0.80	0.80	0.80	-0.94%	572,697
Aug 11, 2025	0.79	0.82	0.78	0.81	0.81	0.72%	673,765
Aug 8, 2025	0.82	0.82	0.80	0.80	0.80	-0.96%	284,623
Aug 7, 2025	0.82	0.82	0.80	0.81	0.81	-0.89%	547,225
Aug 6, 2025	0.78	0.82	0.78	0.82	0.82	1.87%	494,537
Aug 5, 2025	0.80	0.82	0.79	0.80	0.80	1.06%	587,381
Aug 4, 2025	0.80	0.80	0.78	0.79	0.79	2.14%	562,753
Aug 1, 2025	0.77	0.78	0.77	0.78	0.78	1.52%	382,724
Jul 31, 2025	0.77	0.78	0.76	0.77	0.77	-0.35%	362,403
Jul 30, 2025	0.80	0.81	0.76	0.77	0.77	-4.87%	421,683
Jul 29, 2025	0.83	0.83	0.80	0.81	0.81	-0.98%	700,210
Jul 28, 2025	0.83	0.84	0.80	0.82	0.82	0.65%	825,282
Jul 25, 2025	0.80	0.81	0.80	0.81	0.81	0.53%	566,222
Jul 24, 2025	0.81	0.81	0.80	0.81	0.81	-1.14%	255,951
Jul 23, 2025	0.82	0.83	0.80	0.82	0.82	-0.61%	483,953
Jul 22, 2025	0.81	0.82	0.81	0.82	0.82	1.80%	667,292
Jul 21, 2025	0.79	0.82	0.79	0.81	0.81	5.12%	1,610,478
Jul 18, 2025	0.75	0.77	0.75	0.77	0.77	1.46%	273,139
Jul 17, 2025	0.75	0.76	0.75	0.76	0.76	-0.21%	418,616
Jul 16, 2025	0.76	0.76	0.75	0.76	0.76	0.24%	463,145
Jul 15, 2025	0.76	0.77	0.75	0.76	0.76	-3.22%	420,920
Jul 14, 2025	0.77	0.79	0.77	0.78	0.78	1.32%	976,984
Jul 11, 2025	0.74	0.77	0.74	0.77	0.77	3.91%	762,449
Jul 10, 2025	0.72	0.75	0.72	0.74	0.74	2.21%	391,722
Jul 9, 2025	0.73	0.73	0.72	0.73	0.73	-0.10%	375,878
Jul 8, 2025	0.74	0.74	0.72	0.73	0.73	-0.90%	592,164
Jul 7, 2025	0.73	0.73	0.73	0.73	0.73	0.59%	595,555
Jul 3, 2025	0.72	0.73	0.72	0.73	0.73	-0.27%	138,956
Jul 2, 2025	0.72	0.73	0.72	0.73	0.73	0.95%	832,926
Jul 1, 2025	0.73	0.73	0.72	0.72	0.72	0.43%	358,059
Jun 30, 2025	0.73	0.73	0.72	0.72	0.72	-0.53%	448,600
Jun 27, 2025	0.74	0.74	0.72	0.72	0.72	-2.85%	521,900
Jun 26, 2025	0.74	0.75	0.74	0.75	0.75	1.48%	314,970
Jun 25, 2025	0.74	0.75	0.73	0.73	0.73	-0.80%	480,144