GoldMining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	1.200	1.200	1.150	1.180	0.990	38,800
2024-08-23	1.160	1.190	1.140	1.180	0.990	84,400
2024-08-22	1.200	1.200	1.140	1.160	0.974	81,300
2024-08-21	1.190	1.190	1.160	1.180	0.990	69,700
2024-08-20	1.210	1.220	1.150	1.170	0.982	78,800
2024-08-19	1.130	1.200	1.110	1.190	0.999	2,145,400
2024-08-16	1.120	1.120	1.100	1.110	0.932	89,200
2024-08-15	1.120	1.120	1.100	1.100	0.923	38,300
2024-08-14	1.120	1.120	1.100	1.110	0.932	76,400
2024-08-13	1.130	1.130	1.100	1.120	0.940	94,200
2024-08-12	1.120	1.120	1.100	1.120	0.940	80,300
2024-08-09	1.110	1.110	1.080	1.100	0.923	25,500
2024-08-08	1.110	1.120	1.100	1.100	0.923	77,400
2024-08-07	1.150	1.150	1.080	1.100	0.923	109,100
2024-08-06	1.100	1.120	1.090	1.110	0.932	143,400
2024-08-02	1.190	1.210	1.140	1.140	0.957	140,800
2024-08-01	1.210	1.210	1.180	1.210	1.016	43,400
2024-07-31	1.190	1.230	1.190	1.210	1.016	55,200
2024-07-30	1.200	1.200	1.180	1.190	0.999	36,400
2024-07-29	1.250	1.250	1.190	1.210	1.016	85,200
2024-07-26	1.190	1.230	1.190	1.230	1.032	34,100
2024-07-25	1.220	1.220	1.170	1.220	1.024	65,000
2024-07-24	1.240	1.250	1.220	1.240	1.041	27,500
2024-07-23	1.210	1.240	1.210	1.215	1.020	89,500
2024-07-22	1.240	1.240	1.210	1.230	1.032	80,600
2024-07-19	1.250	1.250	1.225	1.240	1.041	54,700
2024-07-18	1.310	1.310	1.240	1.270	1.066	98,100
2024-07-17	1.350	1.350	1.280	1.290	1.083	128,000
2024-07-16	1.300	1.320	1.280	1.320	1.108	102,200
2024-07-15	1.290	1.300	1.280	1.290	1.083	53,900
2024-07-12	1.300	1.310	1.270	1.290	1.083	56,600
2024-07-11	1.280	1.310	1.280	1.300	1.091	103,800
2024-07-10	1.260	1.270	1.260	1.270	1.066	41,000
2024-07-09	1.290	1.290	1.240	1.260	1.058	106,200
2024-07-08	1.300	1.300	1.270	1.280	1.074	123,800
2024-07-05	1.270	1.285	1.250	1.280	1.074	55,700
2024-07-04	1.280	1.280	1.240	1.240	1.041	64,100
2024-07-03	1.210	1.260	1.210	1.250	1.049	74,600
2024-07-02	1.200	1.220	1.180	1.190	0.999	40,300
2024-06-28	1.180	1.230	1.180	1.210	1.016	77,900
2024-06-27	1.210	1.220	1.200	1.200	1.007	25,700
2024-06-26	1.210	1.210	1.200	1.210	1.016	28,000
2024-06-25	1.230	1.230	1.200	1.210	1.016	87,100
2024-06-24	1.300	1.300	1.230	1.250	1.049	85,500
2024-06-21	1.320	1.320	1.250	1.260	1.058	78,700
2024-06-20	1.290	1.310	1.270	1.280	1.074	58,200
2024-06-19	1.300	1.320	1.290	1.300	1.091	141,900
2024-06-18	1.230	1.280	1.230	1.240	1.041	105,300
2024-06-17	1.290	1.290	1.235	1.250	1.049	143,900
2024-06-14	1.240	1.260	1.230	1.240	1.041	84,100
2024-06-13	1.300	1.300	1.250	1.260	1.058	130,500
2024-06-12	1.280	1.330	1.265	1.270	1.066	197,000
2024-06-11	1.340	1.340	1.270	1.270	1.066	77,200
2024-06-10	1.390	1.400	1.340	1.370	1.150	131,300
2024-06-07	1.390	1.390	1.330	1.380	1.158	147,700
2024-06-06	1.340	1.410	1.340	1.400	1.175	296,700
2024-06-05	1.300	1.330	1.300	1.330	1.116	192,600
2024-06-04	1.300	1.330	1.270	1.290	1.083	233,700
2024-06-03	1.290	1.290	1.250	1.280	1.074	261,700
2024-05-31	1.240	1.250	1.220	1.230	1.032	49,400

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-29	0.1000 CAD
2024-08-30	0.1000 CAD
2024-05-31	0.1000 CAD
2024-02-28	0.1000 CAD
2023-11-29	0.1000 CAD
2023-08-30	0.1000 CAD
2023-05-30	0.1000 CAD
2023-02-27	0.1000 CAD
2022-11-29	0.1500 CAD
2022-08-30	0.2000 CAD
2022-05-26	0.2000 CAD
2022-02-25	0.1000 CAD
2021-11-29	0.2305 CAD
2021-08-30	0.2305 CAD
2021-05-27	0.2305 CAD
2021-02-26	0.0900 CAD
2020-11-27	0.0900 CAD
2020-08-28	0.0800 CAD
2020-05-28	0.0700 CAD
2020-02-27	0.0700 CAD
2019-11-27	0.0500 CAD
2019-08-29	0.0400 CAD
2019-05-30	0.0400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.