GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.120	1.120	1.100	1.100	0.707	9,000
2023-09-11	1.120	1.130	1.100	1.120	0.720	134,500
2023-09-08	1.120	1.120	1.100	1.100	0.707	59,800
2023-09-07	1.160	1.160	1.110	1.130	0.727	48,200
2023-09-06	1.120	1.130	1.110	1.120	0.720	41,700
2023-09-05	1.160	1.160	1.120	1.140	0.733	55,100
2023-09-01	1.170	1.170	1.140	1.140	0.733	52,400
2023-08-31	1.160	1.180	1.140	1.180	0.759	23,100
2023-08-30	1.170	1.190	1.140	1.190	0.765	86,500
2023-08-29	1.150	1.180	1.150	1.170	0.688	52,000
2023-08-28	1.200	1.200	1.155	1.160	0.682	55,300
2023-08-25	1.170	1.210	1.170	1.170	0.688	32,300
2023-08-24	1.220	1.220	1.180	1.190	0.700	53,200
2023-08-23	1.120	1.210	1.120	1.200	0.706	87,800
2023-08-22	1.120	1.120	1.080	1.100	0.647	2,531,500
2023-08-21	1.110	1.115	1.090	1.110	0.653	93,100
2023-08-18	1.120	1.145	1.100	1.110	0.653	116,900
2023-08-17	1.170	1.170	1.140	1.140	0.671	81,200
2023-08-16	1.170	1.180	1.170	1.170	0.688	8,100
2023-08-15	1.190	1.190	1.170	1.185	0.697	30,400
2023-08-14	1.210	1.220	1.180	1.180	0.694	64,100
2023-08-11	1.190	1.210	1.190	1.200	0.706	18,600
2023-08-10	1.200	1.210	1.190	1.210	0.712	41,000
2023-08-09	1.210	1.210	1.190	1.190	0.700	73,400
2023-08-08	1.230	1.230	1.200	1.220	0.718	28,000
2023-08-04	1.200	1.230	1.200	1.215	0.715	34,300
2023-08-03	1.200	1.210	1.200	1.200	0.706	14,300
2023-08-02	1.230	1.230	1.190	1.220	0.718	71,100
2023-08-01	1.240	1.240	1.210	1.220	0.718	25,200
2023-07-31	1.210	1.270	1.210	1.270	0.747	50,500
2023-07-28	1.190	1.200	1.180	1.190	0.700	59,600
2023-07-27	1.210	1.210	1.180	1.190	0.700	112,500
2023-07-26	1.200	1.230	1.200	1.210	0.712	33,400
2023-07-25	1.210	1.220	1.200	1.210	0.712	48,300
2023-07-24	1.230	1.230	1.205	1.210	0.712	36,700
2023-07-21	1.250	1.250	1.230	1.240	0.729	30,500
2023-07-20	1.320	1.320	1.250	1.260	0.741	67,100
2023-07-19	1.310	1.320	1.295	1.300	0.765	29,700
2023-07-18	1.260	1.320	1.240	1.310	0.770	121,800
2023-07-17	1.220	1.260	1.220	1.250	0.735	74,000
2023-07-14	1.260	1.260	1.225	1.250	0.735	44,000
2023-07-13	1.280	1.280	1.240	1.260	0.741	48,600
2023-07-12	1.250	1.270	1.240	1.250	0.735	100,400
2023-07-11	1.260	1.260	1.215	1.240	0.729	130,400
2023-07-10	1.190	1.270	1.190	1.240	0.729	183,500
2023-07-07	1.160	1.200	1.160	1.180	0.694	44,300
2023-07-06	1.190	1.210	1.160	1.160	0.682	55,200
2023-07-05	1.240	1.250	1.200	1.210	0.712	60,800
2023-07-04	1.230	1.260	1.230	1.250	0.735	60,000
2023-06-30	1.150	1.220	1.150	1.200	0.706	89,800
2023-06-29	1.150	1.160	1.140	1.150	0.676	66,700
2023-06-28	1.150	1.150	1.130	1.150	0.676	47,800
2023-06-27	1.140	1.150	1.120	1.140	0.671	66,600
2023-06-26	1.170	1.170	1.140	1.150	0.676	59,800
2023-06-23	1.150	1.180	1.150	1.160	0.682	58,400
2023-06-22	1.180	1.180	1.130	1.170	0.688	100,900
2023-06-21	1.150	1.190	1.130	1.190	0.700	38,700
2023-06-20	1.190	1.190	1.140	1.160	0.682	120,400
2023-06-19	1.220	1.220	1.195	1.210	0.712	58,800
2023-06-16	1.220	1.240	1.190	1.220	0.718	163,600

← NewerPage 14 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.