GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.240	1.250	1.220	1.230	0.948	37,100
2024-05-29	1.250	1.250	1.210	1.220	0.941	61,700
2024-05-28	1.220	1.260	1.220	1.250	0.964	73,500
2024-05-27	1.250	1.250	1.220	1.230	0.948	71,900
2024-05-24	1.200	1.230	1.190	1.230	0.948	88,500
2024-05-23	1.210	1.210	1.170	1.190	0.918	100,000
2024-05-22	1.210	1.230	1.200	1.210	0.933	125,700
2024-05-21	1.210	1.220	1.180	1.210	0.933	2,289,500
2024-05-17	1.130	1.170	1.120	1.170	0.902	210,000
2024-05-16	1.120	1.130	1.110	1.120	0.864	85,600
2024-05-15	1.100	1.120	1.090	1.120	0.864	109,600
2024-05-14	1.110	1.120	1.100	1.100	0.848	148,000
2024-05-13	1.120	1.130	1.110	1.110	0.856	35,200
2024-05-10	1.150	1.150	1.120	1.120	0.864	90,000
2024-05-09	1.130	1.140	1.130	1.140	0.879	23,900
2024-05-08	1.140	1.150	1.120	1.140	0.879	78,400
2024-05-07	1.140	1.160	1.140	1.145	0.883	40,200
2024-05-06	1.150	1.150	1.130	1.130	0.871	44,600
2024-05-03	1.130	1.150	1.130	1.140	0.879	92,000
2024-05-02	1.120	1.155	1.120	1.140	0.879	36,500
2024-05-01	1.130	1.150	1.130	1.150	0.887	121,700
2024-04-30	1.140	1.150	1.130	1.130	0.871	52,100
2024-04-29	1.140	1.180	1.140	1.170	0.902	87,600
2024-04-26	1.130	1.155	1.120	1.150	0.887	101,200
2024-04-25	1.130	1.140	1.110	1.130	0.871	26,900
2024-04-24	1.140	1.140	1.120	1.120	0.864	46,300
2024-04-23	1.110	1.140	1.110	1.130	0.871	54,500
2024-04-22	1.130	1.130	1.110	1.110	0.856	87,700
2024-04-19	1.140	1.170	1.130	1.130	0.871	44,900
2024-04-18	1.170	1.170	1.140	1.140	0.879	63,300
2024-04-17	1.170	1.180	1.140	1.140	0.879	82,200
2024-04-16	1.190	1.190	1.160	1.170	0.902	96,000
2024-04-15	1.210	1.230	1.190	1.200	0.925	114,300
2024-04-12	1.220	1.280	1.210	1.220	0.941	326,600
2024-04-11	1.190	1.210	1.160	1.200	0.925	81,300
2024-04-10	1.230	1.230	1.160	1.170	0.902	384,500
2024-04-09	1.260	1.260	1.210	1.220	0.941	106,400
2024-04-08	1.250	1.260	1.220	1.240	0.956	174,600
2024-04-05	1.220	1.275	1.220	1.260	0.972	213,100
2024-04-04	1.270	1.290	1.230	1.230	0.948	162,700
2024-04-03	1.200	1.280	1.200	1.260	0.972	466,100
2024-04-02	1.200	1.220	1.170	1.200	0.925	105,200
2024-04-01	1.190	1.210	1.180	1.200	0.925	126,900
2024-03-28	1.160	1.190	1.140	1.190	0.918	168,300
2024-03-27	1.150	1.150	1.120	1.150	0.887	120,900
2024-03-26	1.150	1.150	1.130	1.130	0.871	23,800
2024-03-25	1.160	1.160	1.130	1.140	0.879	35,700
2024-03-22	1.180	1.180	1.130	1.140	0.879	49,500
2024-03-21	1.140	1.180	1.140	1.160	0.894	61,200
2024-03-20	1.110	1.175	1.110	1.170	0.902	75,800
2024-03-19	1.140	1.160	1.110	1.120	0.864	110,200
2024-03-18	1.180	1.190	1.150	1.150	0.887	43,900
2024-03-15	1.180	1.210	1.170	1.190	0.918	94,500
2024-03-14	1.250	1.250	1.140	1.170	0.902	197,200
2024-03-13	1.220	1.240	1.210	1.230	0.948	144,900
2024-03-12	1.180	1.235	1.160	1.220	0.941	172,800
2024-03-11	1.160	1.190	1.125	1.190	0.918	189,300
2024-03-08	1.140	1.160	1.120	1.160	0.894	128,000
2024-03-07	1.120	1.130	1.100	1.130	0.871	88,600
2024-03-06	1.100	1.130	1.100	1.100	0.848	155,100

← NewerPage 11 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.