GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.700	1.700	1.610	1.620	0.813	136,400
2022-12-20	1.670	1.710	1.670	1.680	0.844	86,700
2022-12-19	1.760	1.760	1.630	1.650	0.828	183,900
2022-12-16	1.600	1.750	1.590	1.730	0.869	334,500
2022-12-15	1.710	1.710	1.600	1.610	0.808	196,500
2022-12-14	1.830	1.830	1.700	1.730	0.869	124,300
2022-12-13	1.840	1.915	1.760	1.800	0.904	338,600
2022-12-12	1.730	1.800	1.730	1.790	0.899	310,100
2022-12-09	1.840	1.860	1.740	1.750	0.879	218,700
2022-12-08	1.770	1.840	1.690	1.820	0.914	306,900
2022-12-07	1.720	1.830	1.720	1.760	0.884	238,000
2022-12-06	1.920	1.930	1.670	1.700	0.854	647,600
2022-12-05	2.130	2.130	1.840	1.910	0.959	831,500
2022-12-02	1.940	2.200	1.930	2.080	1.044	1,333,600
2022-12-01	1.900	1.910	1.820	1.890	0.949	292,900
2022-11-30	1.860	1.940	1.760	1.860	0.934	531,400
2022-11-29	1.800	1.890	1.710	1.840	0.924	652,100
2022-11-28	1.680	1.720	1.660	1.690	0.773	403,800
2022-11-25	1.650	1.680	1.580	1.630	0.746	208,000
2022-11-24	1.650	1.650	1.580	1.630	0.746	94,600
2022-11-23	1.650	1.650	1.530	1.600	0.732	485,600
2022-11-22	1.510	1.670	1.500	1.590	0.727	721,000
2022-11-21	1.350	1.440	1.340	1.420	0.650	769,000
2022-11-18	1.250	1.270	1.240	1.270	0.581	93,400
2022-11-17	1.260	1.265	1.230	1.250	0.572	75,800
2022-11-16	1.250	1.270	1.210	1.250	0.572	299,800
2022-11-15	1.200	1.200	1.160	1.190	0.544	219,700
2022-11-14	1.230	1.230	1.190	1.210	0.554	52,900
2022-11-11	1.250	1.250	1.200	1.220	0.558	138,900
2022-11-10	1.210	1.250	1.200	1.240	0.567	475,300
2022-11-09	1.210	1.230	1.160	1.180	0.540	132,300
2022-11-08	1.200	1.260	1.200	1.210	0.554	282,200
2022-11-07	1.170	1.200	1.170	1.200	0.549	172,200
2022-11-04	1.140	1.170	1.110	1.170	0.535	311,300
2022-11-03	1.110	1.140	1.110	1.110	0.508	57,200
2022-11-02	1.190	1.190	1.100	1.100	0.503	154,900
2022-11-01	1.190	1.190	1.170	1.180	0.540	27,600
2022-10-31	1.170	1.190	1.160	1.180	0.540	51,900
2022-10-28	1.140	1.160	1.140	1.160	0.531	62,700
2022-10-27	1.170	1.220	1.140	1.140	0.522	172,400
2022-10-26	1.170	1.200	1.170	1.200	0.549	72,300
2022-10-25	1.180	1.190	1.170	1.190	0.544	53,200
2022-10-24	1.190	1.190	1.150	1.170	0.535	185,700
2022-10-21	1.160	1.190	1.150	1.180	0.540	42,700
2022-10-20	1.150	1.190	1.140	1.150	0.526	117,100
2022-10-19	1.170	1.170	1.150	1.150	0.526	85,200
2022-10-18	1.190	1.210	1.180	1.190	0.544	63,100
2022-10-17	1.190	1.190	1.160	1.170	0.535	122,300
2022-10-14	1.210	1.220	1.155	1.160	0.531	102,500
2022-10-13	1.210	1.230	1.160	1.210	0.554	235,600
2022-10-12	1.200	1.220	1.170	1.210	0.554	225,800
2022-10-11	1.200	1.210	1.130	1.140	0.522	89,500
2022-10-07	1.190	1.230	1.160	1.170	0.535	80,400
2022-10-06	1.250	1.270	1.230	1.240	0.567	111,700
2022-10-05	1.210	1.260	1.180	1.260	0.577	128,300
2022-10-04	1.220	1.240	1.200	1.200	0.549	139,900
2022-10-03	1.180	1.220	1.170	1.190	0.544	88,900
2022-09-30	1.120	1.200	1.100	1.170	0.535	133,500
2022-09-29	1.110	1.130	1.090	1.120	0.512	149,600
2022-09-28	1.050	1.120	1.050	1.110	0.508	189,100

← NewerPage 17 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.