GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.250	1.250	1.210	1.220	0.718	75,100
2023-06-14	1.280	1.280	1.240	1.250	0.735	55,800
2023-06-13	1.310	1.310	1.260	1.275	0.750	119,400
2023-06-12	1.310	1.320	1.290	1.300	0.765	34,300
2023-06-09	1.340	1.350	1.305	1.320	0.776	42,700
2023-06-08	1.360	1.370	1.340	1.350	0.794	35,900
2023-06-07	1.370	1.380	1.330	1.340	0.788	70,700
2023-06-06	1.380	1.380	1.360	1.360	0.800	33,500
2023-06-05	1.370	1.400	1.360	1.400	0.823	91,000
2023-06-02	1.420	1.420	1.345	1.370	0.806	85,100
2023-06-01	1.400	1.430	1.390	1.420	0.835	87,600
2023-05-31	1.440	1.450	1.390	1.390	0.818	88,400
2023-05-30	1.420	1.470	1.390	1.400	0.823	253,400
2023-05-29	1.300	1.310	1.300	1.310	0.712	6,800
2023-05-26	1.270	1.310	1.270	1.300	0.706	107,000
2023-05-25	1.310	1.330	1.270	1.280	0.695	84,100
2023-05-24	1.330	1.340	1.300	1.310	0.712	145,100
2023-05-23	1.350	1.370	1.330	1.340	0.728	41,100
2023-05-19	1.370	1.400	1.370	1.370	0.744	74,500
2023-05-18	1.380	1.380	1.345	1.370	0.744	84,500
2023-05-17	1.390	1.390	1.350	1.380	0.750	147,500
2023-05-16	1.420	1.420	1.360	1.370	0.744	70,200
2023-05-15	1.430	1.430	1.390	1.410	0.766	22,900
2023-05-12	1.400	1.420	1.390	1.410	0.766	64,400
2023-05-11	1.440	1.490	1.410	1.410	0.766	169,400
2023-05-10	1.470	1.510	1.440	1.440	0.782	145,900
2023-05-09	1.410	1.455	1.410	1.450	0.788	106,400
2023-05-08	1.400	1.430	1.390	1.430	0.777	97,200
2023-05-05	1.460	1.460	1.410	1.450	0.788	161,800
2023-05-04	1.440	1.495	1.430	1.480	0.804	148,600
2023-05-03	1.420	1.450	1.420	1.430	0.777	71,400
2023-05-02	1.380	1.450	1.370	1.420	0.771	163,300
2023-05-01	1.410	1.430	1.360	1.370	0.744	149,700
2023-04-28	1.420	1.435	1.400	1.400	0.761	78,500
2023-04-27	1.410	1.435	1.390	1.430	0.777	92,200
2023-04-26	1.450	1.450	1.410	1.410	0.766	53,500
2023-04-25	1.450	1.450	1.420	1.440	0.782	66,100
2023-04-24	1.430	1.450	1.410	1.450	0.788	54,500
2023-04-21	1.450	1.460	1.430	1.430	0.777	53,000
2023-04-20	1.440	1.505	1.440	1.470	0.799	97,600
2023-04-19	1.480	1.480	1.430	1.430	0.777	189,300
2023-04-18	1.510	1.520	1.490	1.490	0.809	77,000
2023-04-17	1.520	1.520	1.490	1.490	0.809	141,700
2023-04-14	1.550	1.560	1.480	1.530	0.831	248,200
2023-04-13	1.540	1.595	1.530	1.550	0.842	345,300
2023-04-12	1.580	1.590	1.510	1.520	0.826	151,400
2023-04-11	1.550	1.590	1.530	1.550	0.842	133,200
2023-04-10	1.520	1.530	1.470	1.510	0.820	267,100
2023-04-06	1.580	1.630	1.560	1.560	0.847	201,100
2023-04-05	1.690	1.690	1.580	1.610	0.875	143,000
2023-04-04	1.630	1.690	1.610	1.650	0.896	225,600
2023-04-03	1.610	1.650	1.580	1.650	0.896	200,600
2023-03-31	1.680	1.690	1.615	1.630	0.886	207,500
2023-03-30	1.600	1.680	1.600	1.680	0.913	399,200
2023-03-29	1.590	1.630	1.580	1.580	0.858	95,400
2023-03-28	1.620	1.630	1.530	1.610	0.875	403,600
2023-03-27	1.540	1.640	1.540	1.620	0.880	160,100
2023-03-24	1.610	1.625	1.550	1.570	0.853	368,000
2023-03-23	1.540	1.610	1.515	1.590	0.864	199,600
2023-03-22	1.460	1.560	1.460	1.540	0.837	191,700

← NewerPage 15 of 21 · 1,260 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.