GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.050	1.120	1.050	1.110	0.508	189,100
2022-09-27	1.070	1.090	1.030	1.040	0.476	74,900
2022-09-26	1.110	1.140	1.050	1.060	0.485	150,900
2022-09-23	1.150	1.150	1.095	1.100	0.503	273,300
2022-09-22	1.220	1.220	1.160	1.160	0.531	67,300
2022-09-21	1.200	1.230	1.130	1.210	0.554	232,700
2022-09-20	1.170	1.180	1.150	1.160	0.531	87,400
2022-09-19	1.220	1.245	1.180	1.200	0.549	147,100
2022-09-16	1.100	1.270	1.090	1.230	0.563	607,900
2022-09-15	1.170	1.170	1.120	1.170	0.535	71,200
2022-09-14	1.160	1.190	1.150	1.150	0.526	44,900
2022-09-13	1.150	1.160	1.130	1.140	0.522	92,100
2022-09-12	1.220	1.220	1.160	1.170	0.535	56,500
2022-09-09	1.200	1.200	1.160	1.200	0.549	98,400
2022-09-08	1.160	1.170	1.135	1.160	0.531	49,800
2022-09-07	1.130	1.200	1.130	1.170	0.535	72,700
2022-09-06	1.130	1.180	1.120	1.120	0.512	106,200
2022-09-02	1.180	1.180	1.135	1.140	0.522	62,600
2022-09-01	1.150	1.180	1.140	1.180	0.540	65,400
2022-08-31	1.150	1.170	1.140	1.160	0.531	82,400
2022-08-30	1.210	1.210	1.150	1.160	0.531	45,100
2022-08-29	1.180	1.210	1.170	1.200	0.458	100,500
2022-08-26	1.270	1.270	1.180	1.200	0.458	136,400
2022-08-25	1.260	1.260	1.240	1.260	0.480	65,500
2022-08-24	1.250	1.260	1.230	1.250	0.477	56,700
2022-08-23	1.220	1.290	1.220	1.240	0.473	171,000
2022-08-22	1.180	1.210	1.170	1.210	0.461	113,300
2022-08-19	1.230	1.230	1.180	1.180	0.450	94,100
2022-08-18	1.210	1.230	1.210	1.230	0.469	69,200
2022-08-17	1.270	1.270	1.220	1.220	0.465	128,700
2022-08-16	1.270	1.280	1.250	1.270	0.484	107,500
2022-08-15	1.270	1.270	1.230	1.240	0.473	105,600
2022-08-12	1.240	1.270	1.230	1.250	0.477	85,800
2022-08-11	1.260	1.290	1.220	1.230	0.469	97,900
2022-08-10	1.340	1.340	1.260	1.290	0.492	137,500
2022-08-09	1.310	1.330	1.290	1.330	0.507	43,500
2022-08-08	1.350	1.350	1.305	1.320	0.503	103,800
2022-08-05	1.260	1.290	1.220	1.290	0.492	60,500
2022-08-04	1.230	1.290	1.230	1.280	0.488	148,300
2022-08-03	1.320	1.320	1.230	1.240	0.473	69,200
2022-08-02	1.320	1.330	1.280	1.280	0.488	91,800
2022-07-29	1.280	1.290	1.240	1.280	0.488	125,600
2022-07-28	1.250	1.300	1.230	1.260	0.480	143,700
2022-07-27	1.150	1.210	1.120	1.190	0.454	92,400
2022-07-26	1.150	1.160	1.120	1.140	0.435	94,400
2022-07-25	1.200	1.200	1.110	1.140	0.435	109,500
2022-07-22	1.190	1.230	1.160	1.160	0.442	124,000
2022-07-21	1.160	1.190	1.150	1.170	0.446	125,200
2022-07-20	1.170	1.190	1.150	1.160	0.442	140,800
2022-07-19	1.180	1.180	1.150	1.170	0.446	77,400
2022-07-18	1.170	1.200	1.150	1.160	0.442	122,600
2022-07-15	1.200	1.200	1.130	1.160	0.442	115,600
2022-07-14	1.160	1.180	1.130	1.180	0.450	213,200
2022-07-13	1.150	1.210	1.130	1.200	0.458	218,100
2022-07-12	1.160	1.190	1.125	1.150	0.438	184,300
2022-07-11	1.160	1.180	1.140	1.150	0.438	92,300
2022-07-08	1.200	1.210	1.160	1.170	0.446	102,000
2022-07-07	1.180	1.220	1.175	1.190	0.454	89,700
2022-07-06	1.230	1.230	1.130	1.170	0.446	279,200
2022-07-05	1.290	1.290	1.205	1.240	0.473	230,700

← NewerPage 18 of 21 · 1,256 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.