GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.08	1.10	1.06	1.08	1.08	-1.82%	469,258
Sep 3, 2026	1.11	1.13	1.09	1.10	1.10	0.92%	549,468
Sep 2, 2026	1.04	1.11	1.04	1.09	1.09	5.83%	463,552
Sep 1, 2026	1.04	1.07	1.03	1.03	1.03	-4.63%	442,871
Aug 31, 2026	1.07	1.09	1.05	1.08	1.08	-0.92%	644,720
Aug 28, 2026	1.16	1.17	1.08	1.09	1.09	-4.39%	841,775
Aug 27, 2026	1.13	1.17	1.13	1.14	1.14	-	1,121,154
Aug 26, 2026	1.15	1.17	1.13	1.14	1.14	-3.39%	655,034
Aug 25, 2026	1.17	1.18	1.13	1.18	1.18	-	1,187,115
Aug 24, 2026	1.16	1.18	1.15	1.18	1.18	2.61%	810,726
Aug 21, 2026	1.16	1.17	1.14	1.15	1.15	0.88%	785,514
Aug 20, 2026	1.05	1.15	1.05	1.14	1.14	7.55%	1,229,543
Aug 19, 2026	1.05	1.08	1.05	1.06	1.06	3.92%	1,259,070
Aug 18, 2026	1.04	1.05	1.01	1.02	1.02	-2.86%	476,807
Aug 17, 2026	1.08	1.08	1.03	1.05	1.05	-	695,449
Aug 14, 2026	1.05	1.09	1.05	1.05	1.05	-	1,447,389
Aug 13, 2026	1.03	1.06	1.02	1.05	1.05	0.96%	611,479
Aug 12, 2026	1.07	1.07	1.04	1.04	1.04	-	599,111
Aug 11, 2026	1.03	1.05	1.02	1.04	1.04	0.97%	692,996
Aug 10, 2026	1.04	1.04	0.99	1.03	1.03	0.98%	923,242
Aug 7, 2026	0.99	1.04	0.99	1.02	1.02	5.71%	1,200,170
Aug 6, 2026	0.94	0.98	0.93	0.96	0.96	2.68%	639,282
Aug 5, 2026	0.91	0.95	0.91	0.94	0.94	4.43%	715,626
Aug 4, 2026	0.89	0.91	0.86	0.90	0.90	1.84%	627,154
Aug 3, 2026	0.85	0.88	0.83	0.88	0.88	6.32%	504,755
Jul 31, 2026	0.85	0.86	0.82	0.83	0.83	-3.52%	322,388
Jul 30, 2026	0.84	0.88	0.84	0.86	0.86	2.46%	400,167
Jul 29, 2026	0.84	0.86	0.80	0.84	0.84	0.79%	803,159
Jul 28, 2026	0.88	0.88	0.82	0.83	0.83	-4.39%	831,674
Jul 27, 2026	0.85	0.88	0.83	0.87	0.87	4.91%	960,965
Jul 24, 2026	0.83	0.85	0.83	0.83	0.83	-0.34%	363,275
Jul 23, 2026	0.85	0.88	0.83	0.83	0.83	-3.43%	434,970
Jul 22, 2026	0.86	0.90	0.86	0.86	0.86	0.43%	492,338
Jul 21, 2026	0.85	0.87	0.84	0.86	0.86	2.43%	801,147
Jul 20, 2026	0.83	0.86	0.83	0.84	0.84	-0.02%	347,228
Jul 17, 2026	0.82	0.86	0.80	0.84	0.84	2.63%	827,681
Jul 16, 2026	0.83	0.85	0.81	0.82	0.82	-3.60%	716,273
Jul 15, 2026	0.86	0.87	0.84	0.85	0.85	-0.11%	509,563
Jul 14, 2026	0.86	0.88	0.85	0.85	0.85	0.70%	364,723
Jul 13, 2026	0.89	0.89	0.84	0.84	0.84	-4.35%	1,045,842
Jul 10, 2026	0.90	0.90	0.88	0.88	0.88	-2.45%	501,719
Jul 9, 2026	0.89	0.91	0.88	0.90	0.90	3.16%	1,017,544
Jul 8, 2026	0.91	0.92	0.86	0.88	0.88	-2.47%	478,808
Jul 7, 2026	0.95	0.97	0.89	0.90	0.90	-5.75%	668,232
Jul 6, 2026	0.95	0.98	0.95	0.95	0.95	2.26%	534,117
Jul 2, 2026	0.91	0.97	0.90	0.93	0.93	5.75%	745,617
Jul 1, 2026	0.91	0.96	0.87	0.88	0.88	-2.72%	1,051,100
Jun 30, 2026	0.91	0.92	0.89	0.91	0.91	-0.33%	258,312
Jun 29, 2026	0.92	0.93	0.88	0.91	0.91	0.22%	690,997
Jun 26, 2026	0.92	0.94	0.90	0.91	0.91	1.79%	711,397