GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.110	2.110	2.010	2.070	0.687	208,300
2022-04-05	2.110	2.190	2.060	2.080	0.690	255,500
2022-04-04	2.190	2.200	2.090	2.130	0.707	186,300
2022-04-01	2.120	2.180	2.100	2.180	0.723	186,100
2022-03-31	2.130	2.175	2.100	2.140	0.710	199,300
2022-03-30	2.100	2.190	2.100	2.140	0.710	141,500
2022-03-29	2.100	2.130	2.060	2.110	0.700	293,200
2022-03-28	2.200	2.200	2.110	2.140	0.710	201,600
2022-03-25	2.270	2.300	2.210	2.230	0.740	191,900
2022-03-24	2.350	2.410	2.290	2.310	0.766	242,300
2022-03-23	2.300	2.340	2.240	2.320	0.770	200,000
2022-03-22	2.300	2.300	2.210	2.270	0.753	272,300
2022-03-21	2.230	2.320	2.210	2.300	0.763	275,000
2022-03-18	2.290	2.320	2.210	2.250	0.746	414,100
2022-03-17	2.230	2.370	2.230	2.290	0.760	348,200
2022-03-16	2.150	2.180	2.110	2.180	0.723	427,200
2022-03-15	2.110	2.240	2.060	2.160	0.717	348,300
2022-03-14	2.330	2.330	2.120	2.140	0.710	595,500
2022-03-11	2.330	2.400	2.320	2.390	0.793	379,000
2022-03-10	2.410	2.450	2.330	2.420	0.803	481,400
2022-03-09	2.380	2.430	2.300	2.390	0.793	578,300
2022-03-08	2.480	2.590	2.390	2.470	0.819	1,344,200
2022-03-07	2.470	2.470	2.350	2.460	0.816	886,900
2022-03-04	2.380	2.480	2.370	2.380	0.790	475,800
2022-03-03	2.420	2.420	2.210	2.370	0.786	540,800
2022-03-02	2.440	2.440	2.310	2.390	0.793	314,100
2022-03-01	2.250	2.460	2.250	2.450	0.813	653,300
2022-02-28	2.220	2.290	2.130	2.250	0.746	717,200
2022-02-25	2.110	2.200	2.060	2.180	0.723	296,300
2022-02-24	2.400	2.400	2.070	2.150	0.680	845,800
2022-02-23	2.130	2.250	2.110	2.210	0.699	334,000
2022-02-22	2.190	2.190	2.060	2.130	0.674	317,800
2022-02-18	2.200	2.220	2.070	2.120	0.671	407,700
2022-02-17	2.130	2.220	2.070	2.160	0.683	591,900
2022-02-16	2.060	2.100	2.010	2.090	0.661	587,300
2022-02-15	2.050	2.070	1.960	2.030	0.642	419,200
2022-02-14	2.110	2.150	2.060	2.110	0.667	343,100
2022-02-11	1.960	2.130	1.960	2.090	0.661	449,600
2022-02-10	2.030	2.100	1.920	1.960	0.620	267,400
2022-02-09	2.020	2.090	2.000	2.060	0.652	444,200
2022-02-08	2.020	2.040	1.960	1.990	0.630	175,300
2022-02-07	1.830	1.990	1.830	1.960	0.620	366,400
2022-02-04	1.830	1.880	1.830	1.850	0.585	161,800
2022-02-03	1.810	1.880	1.800	1.820	0.576	219,000
2022-02-02	1.930	1.970	1.850	1.880	0.595	259,200
2022-02-01	2.000	2.020	1.910	1.950	0.617	202,700
2022-01-31	1.860	1.970	1.855	1.970	0.623	170,000
2022-01-28	1.830	1.870	1.770	1.860	0.588	290,000
2022-01-27	1.940	1.990	1.850	1.860	0.588	390,300
2022-01-26	2.020	2.090	1.930	1.950	0.617	539,700
2022-01-25	1.920	2.180	1.900	2.120	0.671	430,300
2022-01-24	2.050	2.050	1.810	1.940	0.614	805,400
2022-01-21	2.190	2.240	2.040	2.060	0.652	413,800
2022-01-20	2.250	2.350	2.150	2.170	0.686	762,400
2022-01-19	2.000	2.250	2.000	2.230	0.705	732,600
2022-01-18	1.970	2.090	1.950	1.960	0.620	313,500
2022-01-17	1.930	2.030	1.900	2.010	0.636	147,600
2022-01-14	2.040	2.040	1.930	1.980	0.626	233,000
2022-01-13	2.110	2.140	1.920	1.990	0.630	618,600
2022-01-12	2.180	2.220	2.110	2.140	0.677	614,900

← NewerPage 20 of 22 · 1,261 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.