GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.520	1.520	1.450	1.480	0.804	147,000
2023-03-20	1.560	1.580	1.490	1.540	0.837	204,000
2023-03-17	1.450	1.560	1.430	1.510	0.820	575,100
2023-03-16	1.460	1.460	1.390	1.430	0.777	143,400
2023-03-15	1.510	1.510	1.420	1.450	0.788	169,000
2023-03-14	1.500	1.500	1.420	1.470	0.799	186,700
2023-03-13	1.420	1.480	1.400	1.470	0.799	320,300
2023-03-10	1.350	1.420	1.330	1.330	0.723	182,800
2023-03-09	1.300	1.360	1.300	1.320	0.717	178,300
2023-03-08	1.320	1.340	1.300	1.320	0.717	116,400
2023-03-07	1.370	1.370	1.320	1.340	0.728	107,600
2023-03-06	1.440	1.440	1.360	1.390	0.755	155,200
2023-03-03	1.440	1.450	1.420	1.440	0.782	78,800
2023-03-02	1.430	1.440	1.400	1.440	0.782	75,900
2023-03-01	1.440	1.440	1.395	1.410	0.766	390,500
2023-02-28	1.440	1.480	1.400	1.440	0.782	221,900
2023-02-27	1.310	1.410	1.310	1.400	0.761	151,400
2023-02-24	1.400	1.400	1.320	1.320	0.663	184,200
2023-02-23	1.390	1.400	1.360	1.390	0.698	47,300
2023-02-22	1.420	1.420	1.365	1.390	0.698	120,000
2023-02-21	1.480	1.490	1.400	1.420	0.713	208,500
2023-02-17	1.460	1.500	1.450	1.490	0.748	137,000
2023-02-16	1.460	1.500	1.440	1.480	0.743	106,300
2023-02-15	1.470	1.470	1.440	1.470	0.738	97,500
2023-02-14	1.510	1.510	1.420	1.490	0.748	147,200
2023-02-13	1.490	1.500	1.465	1.480	0.743	109,300
2023-02-10	1.490	1.490	1.440	1.450	0.728	109,600
2023-02-09	1.540	1.560	1.460	1.470	0.738	145,800
2023-02-08	1.550	1.560	1.510	1.540	0.773	90,100
2023-02-07	1.510	1.555	1.510	1.530	0.768	129,800
2023-02-06	1.540	1.555	1.510	1.520	0.763	135,400
2023-02-03	1.560	1.570	1.515	1.570	0.788	148,000
2023-02-02	1.640	1.690	1.550	1.590	0.798	277,200
2023-02-01	1.570	1.640	1.560	1.640	0.823	236,000
2023-01-31	1.570	1.600	1.545	1.600	0.803	321,100
2023-01-30	1.650	1.650	1.550	1.570	0.788	236,000
2023-01-27	1.700	1.710	1.610	1.650	0.828	582,400
2023-01-26	1.760	1.760	1.700	1.710	0.859	202,400
2023-01-25	1.710	1.760	1.690	1.760	0.884	91,500
2023-01-24	1.730	1.755	1.690	1.740	0.874	318,700
2023-01-23	1.800	1.800	1.720	1.730	0.869	178,300
2023-01-20	1.790	1.815	1.740	1.800	0.904	239,500
2023-01-19	1.770	1.800	1.710	1.780	0.894	293,400
2023-01-18	1.820	1.850	1.750	1.760	0.884	236,200
2023-01-17	1.750	1.890	1.750	1.760	0.884	516,400
2023-01-16	1.720	1.720	1.690	1.710	0.859	189,000
2023-01-13	1.680	1.740	1.660	1.680	0.844	284,000
2023-01-12	1.710	1.720	1.640	1.670	0.839	264,600
2023-01-11	1.640	1.670	1.610	1.670	0.839	198,800
2023-01-10	1.640	1.660	1.595	1.640	0.823	216,900
2023-01-09	1.640	1.685	1.590	1.590	0.798	321,900
2023-01-06	1.580	1.615	1.560	1.570	0.788	258,900
2023-01-05	1.530	1.555	1.510	1.530	0.768	139,500
2023-01-04	1.500	1.565	1.500	1.530	0.768	153,000
2023-01-03	1.560	1.590	1.480	1.490	0.748	194,300
2022-12-30	1.520	1.545	1.480	1.540	0.773	177,500
2022-12-29	1.590	1.590	1.490	1.490	0.748	106,200
2022-12-28	1.550	1.585	1.520	1.570	0.788	130,500
2022-12-23	1.610	1.610	1.500	1.550	0.778	117,600
2022-12-22	1.610	1.620	1.550	1.590	0.798	200,600

← NewerPage 16 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.