GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.400	1.420	1.380	1.380	0.965	148,500
2023-12-05	1.370	1.420	1.360	1.380	0.965	186,200
2023-12-04	1.260	1.380	1.260	1.370	0.958	809,300
2023-12-01	1.220	1.260	1.220	1.250	0.874	74,400
2023-11-30	1.220	1.260	1.200	1.220	0.853	100,600
2023-11-29	1.260	1.270	1.220	1.230	0.860	97,200
2023-11-28	1.220	1.250	1.210	1.250	0.804	297,500
2023-11-27	1.190	1.220	1.190	1.210	0.778	441,600
2023-11-24	1.150	1.190	1.130	1.190	0.765	276,600
2023-11-23	1.100	1.160	1.100	1.160	0.746	143,500
2023-11-22	1.140	1.170	1.110	1.110	0.714	73,600
2023-11-21	1.140	1.170	1.130	1.140	0.733	700,000
2023-11-20	1.100	1.140	1.090	1.120	0.720	117,100
2023-11-17	1.190	1.200	1.090	1.110	0.714	142,200
2023-11-16	1.150	1.200	1.130	1.170	0.752	1,502,200
2023-11-15	1.090	1.160	1.080	1.150	0.740	377,800
2023-11-14	1.090	1.110	1.080	1.100	0.707	386,500
2023-11-13	1.090	1.100	1.070	1.100	0.707	138,600
2023-11-10	1.060	1.080	1.060	1.070	0.688	71,500
2023-11-09	1.060	1.090	1.060	1.090	0.701	84,100
2023-11-08	1.070	1.070	1.060	1.070	0.688	29,400
2023-11-07	1.080	1.090	1.070	1.070	0.688	87,000
2023-11-06	1.090	1.100	1.070	1.080	0.695	32,200
2023-11-03	1.070	1.100	1.070	1.090	0.701	116,400
2023-11-02	1.090	1.100	1.070	1.090	0.701	87,500
2023-11-01	1.100	1.100	1.080	1.080	0.695	20,000
2023-10-31	1.100	1.100	1.070	1.090	0.701	45,700
2023-10-30	1.110	1.120	1.080	1.090	0.701	85,500
2023-10-27	1.080	1.110	1.070	1.110	0.714	94,200
2023-10-26	1.090	1.100	1.065	1.080	0.695	110,300
2023-10-25	1.110	1.120	1.080	1.090	0.701	120,500
2023-10-24	1.070	1.110	1.070	1.090	0.701	230,100
2023-10-23	1.070	1.070	1.050	1.050	0.675	83,300
2023-10-20	1.080	1.100	1.070	1.070	0.688	61,900
2023-10-19	1.070	1.080	1.060	1.070	0.688	37,200
2023-10-18	1.100	1.120	1.075	1.080	0.695	157,400
2023-10-17	1.070	1.100	1.070	1.080	0.695	39,000
2023-10-16	1.090	1.100	1.055	1.070	0.688	142,500
2023-10-13	1.090	1.120	1.080	1.080	0.695	162,000
2023-10-12	1.070	1.080	1.060	1.060	0.682	7,000
2023-10-11	1.090	1.090	1.050	1.070	0.688	129,400
2023-10-10	1.100	1.100	1.070	1.080	0.695	34,100
2023-10-06	1.070	1.090	1.070	1.070	0.688	140,800
2023-10-05	1.060	1.080	1.050	1.060	0.682	131,700
2023-10-04	1.060	1.070	1.050	1.060	0.682	36,300
2023-10-03	1.060	1.070	1.050	1.060	0.682	13,600
2023-10-02	1.060	1.080	1.050	1.060	0.682	29,400
2023-09-29	1.070	1.090	1.060	1.060	0.682	31,500
2023-09-28	1.080	1.080	1.060	1.080	0.695	77,900
2023-09-27	1.080	1.090	1.070	1.070	0.688	65,900
2023-09-26	1.090	1.100	1.070	1.080	0.695	74,600
2023-09-25	1.110	1.110	1.080	1.090	0.701	67,400
2023-09-22	1.110	1.110	1.090	1.100	0.707	96,600
2023-09-21	1.080	1.095	1.075	1.090	0.701	103,500
2023-09-20	1.090	1.100	1.070	1.080	0.695	75,100
2023-09-19	1.090	1.095	1.070	1.080	0.695	92,400
2023-09-18	1.100	1.120	1.090	1.120	0.720	86,800
2023-09-15	1.130	1.150	1.070	1.070	0.688	503,200
2023-09-14	1.100	1.120	1.100	1.110	0.714	50,400
2023-09-13	1.100	1.110	1.090	1.110	0.714	63,100

← NewerPage 13 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.