GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.060	1.140	1.060	1.070	0.825	304,500
2024-03-04	1.090	1.090	1.060	1.070	0.825	125,400
2024-03-01	1.090	1.090	1.070	1.070	0.825	68,800
2024-02-29	1.060	1.080	1.060	1.070	0.825	67,900
2024-02-28	1.080	1.080	1.050	1.050	0.810	51,300
2024-02-27	1.070	1.070	1.045	1.070	0.748	159,400
2024-02-26	1.050	1.080	1.040	1.070	0.748	78,600
2024-02-23	1.040	1.070	1.030	1.070	0.748	63,700
2024-02-22	1.060	1.060	1.030	1.040	0.727	103,800
2024-02-21	1.070	1.070	1.050	1.050	0.734	168,500
2024-02-20	1.080	1.080	1.050	1.060	0.741	23,300
2024-02-16	1.060	1.080	1.060	1.070	0.748	24,600
2024-02-15	1.080	1.090	1.050	1.050	0.734	103,500
2024-02-14	1.060	1.080	1.050	1.060	0.741	54,300
2024-02-13	1.080	1.090	1.050	1.060	0.741	96,500
2024-02-12	1.070	1.100	1.070	1.090	0.762	47,700
2024-02-09	1.070	1.090	1.070	1.070	0.748	39,700
2024-02-08	1.100	1.100	1.060	1.060	0.741	103,600
2024-02-07	1.110	1.110	1.090	1.110	0.776	42,200
2024-02-06	1.120	1.130	1.110	1.130	0.790	34,700
2024-02-05	1.120	1.130	1.100	1.120	0.783	46,400
2024-02-02	1.120	1.140	1.110	1.130	0.790	82,700
2024-02-01	1.130	1.140	1.120	1.140	0.797	88,400
2024-01-31	1.120	1.130	1.110	1.110	0.776	57,800
2024-01-30	1.160	1.160	1.120	1.130	0.790	61,200
2024-01-29	1.140	1.150	1.120	1.130	0.790	57,600
2024-01-26	1.160	1.190	1.130	1.140	0.797	28,400
2024-01-25	1.160	1.230	1.150	1.160	0.811	121,500
2024-01-24	1.170	1.200	1.130	1.150	0.804	86,000
2024-01-23	1.130	1.170	1.130	1.160	0.811	58,300
2024-01-22	1.110	1.130	1.100	1.130	0.790	36,000
2024-01-19	1.110	1.120	1.090	1.120	0.783	39,100
2024-01-18	1.120	1.120	1.080	1.090	0.762	86,900
2024-01-17	1.150	1.150	1.110	1.120	0.783	37,600
2024-01-16	1.170	1.170	1.130	1.140	0.797	128,600
2024-01-15	1.180	1.190	1.160	1.170	0.818	24,100
2024-01-12	1.160	1.190	1.160	1.190	0.832	55,800
2024-01-11	1.170	1.170	1.120	1.130	0.790	126,500
2024-01-10	1.180	1.180	1.150	1.160	0.811	54,500
2024-01-09	1.200	1.200	1.170	1.180	0.825	34,700
2024-01-08	1.200	1.210	1.180	1.190	0.832	41,200
2024-01-05	1.210	1.230	1.180	1.210	0.846	189,400
2024-01-04	1.170	1.260	1.170	1.210	0.846	142,300
2024-01-03	1.240	1.240	1.150	1.170	0.818	145,700
2024-01-02	1.290	1.300	1.250	1.260	0.881	45,900
2023-12-29	1.270	1.300	1.270	1.300	0.909	99,800
2023-12-28	1.320	1.320	1.280	1.280	0.895	80,800
2023-12-27	1.300	1.330	1.300	1.330	0.930	109,300
2023-12-22	1.290	1.340	1.280	1.310	0.916	112,100
2023-12-21	1.300	1.320	1.280	1.280	0.895	44,500
2023-12-20	1.360	1.360	1.290	1.310	0.916	106,900
2023-12-19	1.340	1.370	1.340	1.340	0.937	69,600
2023-12-18	1.400	1.400	1.340	1.340	0.937	98,300
2023-12-15	1.410	1.420	1.370	1.380	0.965	178,200
2023-12-14	1.410	1.440	1.400	1.400	0.979	278,900
2023-12-13	1.380	1.410	1.320	1.410	0.986	110,300
2023-12-12	1.420	1.420	1.360	1.380	0.965	121,000
2023-12-11	1.380	1.380	1.320	1.370	0.958	107,100
2023-12-08	1.380	1.390	1.360	1.390	0.972	47,700
2023-12-07	1.410	1.410	1.370	1.390	0.972	131,500

← NewerPage 12 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.