GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.240	1.310	1.240	1.300	0.496	142,600
2022-06-30	1.280	1.305	1.200	1.200	0.458	267,300
2022-06-29	1.350	1.350	1.280	1.310	0.499	204,900
2022-06-28	1.340	1.350	1.310	1.320	0.503	151,000
2022-06-27	1.370	1.380	1.330	1.350	0.515	100,600
2022-06-24	1.310	1.370	1.310	1.360	0.519	144,600
2022-06-23	1.340	1.390	1.295	1.330	0.507	320,600
2022-06-22	1.390	1.410	1.330	1.330	0.507	376,600
2022-06-21	1.420	1.480	1.410	1.430	0.545	298,900
2022-06-20	1.510	1.510	1.415	1.430	0.545	178,700
2022-06-17	1.490	1.520	1.440	1.460	0.557	238,200
2022-06-16	1.450	1.520	1.405	1.490	0.568	248,300
2022-06-15	1.450	1.500	1.410	1.480	0.564	579,200
2022-06-14	1.500	1.500	1.430	1.460	0.557	365,200
2022-06-13	1.540	1.540	1.430	1.490	0.568	252,100
2022-06-10	1.420	1.540	1.420	1.530	0.583	294,000
2022-06-09	1.510	1.510	1.430	1.440	0.549	256,000
2022-06-08	1.490	1.520	1.450	1.500	0.572	120,400
2022-06-07	1.480	1.500	1.440	1.490	0.568	175,800
2022-06-06	1.530	1.530	1.460	1.460	0.557	103,400
2022-06-03	1.550	1.560	1.490	1.500	0.572	202,800
2022-06-02	1.480	1.600	1.480	1.560	0.595	373,300
2022-06-01	1.520	1.520	1.445	1.470	0.560	202,600
2022-05-31	1.520	1.560	1.450	1.490	0.568	175,400
2022-05-30	1.550	1.550	1.470	1.490	0.568	160,100
2022-05-27	1.580	1.580	1.475	1.520	0.580	253,900
2022-05-26	1.560	1.560	1.530	1.540	0.587	218,800
2022-05-25	1.650	1.700	1.470	1.540	0.511	677,000
2022-05-24	1.710	1.730	1.575	1.610	0.534	1,048,600
2022-05-20	1.390	1.420	1.350	1.390	0.461	253,600
2022-05-19	1.340	1.420	1.310	1.400	0.464	399,000
2022-05-18	1.350	1.365	1.290	1.290	0.428	150,600
2022-05-17	1.390	1.400	1.310	1.350	0.448	436,200
2022-05-16	1.380	1.380	1.310	1.360	0.451	289,800
2022-05-13	1.290	1.400	1.280	1.370	0.455	408,200
2022-05-12	1.330	1.340	1.240	1.290	0.428	484,200
2022-05-11	1.440	1.460	1.330	1.350	0.448	310,000
2022-05-10	1.400	1.410	1.310	1.390	0.461	503,300
2022-05-09	1.510	1.510	1.385	1.400	0.464	465,100
2022-05-06	1.600	1.600	1.520	1.540	0.511	225,100
2022-05-05	1.730	1.730	1.570	1.600	0.531	308,500
2022-05-04	1.670	1.730	1.600	1.700	0.564	439,400
2022-05-03	1.660	1.730	1.650	1.670	0.554	125,000
2022-05-02	1.630	1.685	1.630	1.680	0.557	218,600
2022-04-29	1.720	1.720	1.660	1.690	0.561	277,700
2022-04-28	1.630	1.710	1.580	1.690	0.561	240,900
2022-04-27	1.670	1.690	1.600	1.610	0.534	229,000
2022-04-26	1.770	1.790	1.650	1.680	0.557	315,800
2022-04-25	1.800	1.800	1.690	1.760	0.584	372,600
2022-04-22	1.870	1.950	1.830	1.870	0.620	228,900
2022-04-21	2.000	2.000	1.850	1.940	0.644	348,900
2022-04-20	2.050	2.050	1.970	2.020	0.670	166,800
2022-04-19	2.110	2.110	2.020	2.030	0.673	290,200
2022-04-18	2.210	2.260	2.100	2.110	0.700	385,400
2022-04-14	2.170	2.170	2.090	2.150	0.713	169,200
2022-04-13	2.120	2.190	2.100	2.150	0.713	378,000
2022-04-12	2.080	2.120	2.040	2.100	0.697	395,600
2022-04-11	2.130	2.130	2.040	2.080	0.690	194,700
2022-04-08	2.080	2.135	2.070	2.120	0.703	118,700
2022-04-07	2.030	2.105	2.030	2.070	0.687	240,100

← NewerPage 19 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.