GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.47	1.53	1.43	1.44	-	-8.28%	2,276,302
Feb 4, 2026	1.69	1.70	1.50	1.57	1.57	-5.99%	6,335,741
Feb 3, 2026	1.63	1.69	1.58	1.67	1.67	9.87%	9,411,671
Feb 2, 2026	1.46	1.62	1.45	1.52	1.52	-4.40%	10,169,919
Jan 30, 2026	1.70	1.77	1.57	1.59	1.59	-15.87%	12,208,930
Jan 29, 2026	2.03	2.04	1.84	1.89	1.89	-6.44%	14,697,455
Jan 28, 2026	2.12	2.12	1.95	2.02	2.02	-2.42%	7,861,361
Jan 27, 2026	2.14	2.15	1.96	2.07	2.07	-3.27%	10,077,912
Jan 26, 2026	2.19	2.27	2.07	2.14	2.14	12.63%	17,098,349
Jan 23, 2026	1.75	1.91	1.75	1.90	1.90	11.11%	11,310,205
Jan 22, 2026	1.61	1.74	1.61	1.71	1.71	4.27%	4,845,464
Jan 21, 2026	1.63	1.66	1.57	1.64	1.64	2.50%	6,374,882
Jan 20, 2026	1.58	1.63	1.58	1.60	1.60	3.90%	5,410,436
Jan 16, 2026	1.51	1.54	1.47	1.54	1.54	-	4,869,838
Jan 15, 2026	1.53	1.57	1.49	1.54	1.54	-	3,388,203
Jan 14, 2026	1.55	1.59	1.50	1.54	1.54	1.32%	6,707,646
Jan 13, 2026	1.48	1.52	1.41	1.52	1.52	5.56%	5,342,949
Jan 12, 2026	1.39	1.49	1.38	1.44	1.44	5.11%	10,628,964
Jan 9, 2026	1.32	1.40	1.32	1.37	1.37	3.01%	3,920,663
Jan 8, 2026	1.32	1.33	1.30	1.33	1.33	-1.48%	2,837,779
Jan 7, 2026	1.32	1.35	1.30	1.35	1.35	-	2,557,655
Jan 6, 2026	1.30	1.35	1.29	1.35	1.35	4.65%	2,057,789
Jan 5, 2026	1.26	1.34	1.25	1.29	1.29	3.20%	3,109,572
Jan 2, 2026	1.26	1.28	1.19	1.25	1.25	-	3,442,197
Dec 31, 2025	1.29	1.31	1.23	1.25	1.25	-3.10%	1,983,642
Dec 30, 2025	1.30	1.32	1.28	1.29	1.29	0.78%	1,638,675
Dec 29, 2025	1.33	1.35	1.26	1.28	1.28	-7.25%	5,863,949
Dec 26, 2025	1.37	1.40	1.35	1.38	1.38	1.47%	1,526,650
Dec 24, 2025	1.39	1.39	1.34	1.36	1.36	-1.45%	1,438,457
Dec 23, 2025	1.34	1.38	1.32	1.38	1.38	2.99%	1,774,638
Dec 22, 2025	1.34	1.41	1.33	1.34	1.34	1.52%	2,451,534
Dec 19, 2025	1.27	1.32	1.26	1.32	1.32	4.76%	1,851,282
Dec 18, 2025	1.27	1.29	1.25	1.26	1.26	-1.56%	1,625,839
Dec 17, 2025	1.32	1.33	1.27	1.28	1.28	-2.29%	2,254,577
Dec 16, 2025	1.34	1.36	1.28	1.31	1.31	-1.50%	2,120,927
Dec 15, 2025	1.40	1.42	1.31	1.33	1.33	-5.00%	2,642,541
Dec 12, 2025	1.44	1.48	1.37	1.40	1.40	-	2,262,848
Dec 11, 2025	1.36	1.44	1.35	1.40	1.40	2.19%	2,137,483
Dec 10, 2025	1.38	1.38	1.32	1.37	1.37	-	1,712,405
Dec 9, 2025	1.33	1.38	1.31	1.37	1.37	3.01%	1,855,555
Dec 8, 2025	1.44	1.48	1.33	1.33	1.33	-8.90%	4,210,088
Dec 5, 2025	1.44	1.51	1.43	1.46	1.46	3.55%	3,132,995
Dec 4, 2025	1.41	1.44	1.40	1.41	1.41	-1.40%	2,552,280
Dec 3, 2025	1.39	1.44	1.38	1.43	1.43	2.14%	1,863,855
Dec 2, 2025	1.41	1.43	1.37	1.40	1.40	-1.41%	1,727,554
Dec 1, 2025	1.45	1.46	1.41	1.42	1.42	-0.70%	2,664,178
Nov 28, 2025	1.41	1.45	1.38	1.43	1.43	2.88%	1,858,637
Nov 26, 2025	1.39	1.40	1.37	1.39	1.39	0.72%	1,765,060
Nov 25, 2025	1.39	1.41	1.37	1.38	1.38	-0.72%	2,404,807
Nov 24, 2025	1.31	1.41	1.30	1.39	1.39	6.92%	5,665,571