GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.980	2.200	1.950	2.180	0.690	909,800
2022-01-10	1.880	1.960	1.800	1.960	0.620	359,400
2022-01-07	1.850	1.900	1.850	1.850	0.585	281,900
2022-01-06	1.860	1.900	1.790	1.850	0.585	518,100
2022-01-05	1.770	1.970	1.770	1.870	0.592	1,163,800
2022-01-04	1.750	1.780	1.680	1.700	0.538	516,600
2021-12-31	1.510	1.550	1.490	1.530	0.484	389,300
2021-12-30	1.470	1.530	1.470	1.510	0.478	208,400
2021-12-29	1.500	1.515	1.440	1.480	0.468	242,600
2021-12-24	1.520	1.570	1.520	1.570	0.497	10,800
2021-12-23	1.470	1.540	1.470	1.530	0.484	191,100
2021-12-22	1.450	1.490	1.420	1.470	0.465	177,100
2021-12-21	1.420	1.500	1.420	1.460	0.462	143,400
2021-12-20	1.370	1.430	1.360	1.420	0.449	155,300
2021-12-17	1.400	1.420	1.380	1.420	0.449	251,500
2021-12-16	1.400	1.480	1.370	1.380	0.437	276,300
2021-12-15	1.360	1.370	1.270	1.350	0.427	273,900
2021-12-14	1.390	1.400	1.340	1.370	0.433	258,200
2021-12-13	1.470	1.490	1.390	1.420	0.449	369,900
2021-12-10	1.510	1.510	1.460	1.470	0.465	212,000
2021-12-09	1.550	1.570	1.490	1.510	0.478	183,300
2021-12-08	1.570	1.580	1.520	1.580	0.500	127,200
2021-12-07	1.570	1.600	1.560	1.580	0.500	157,700
2021-12-06	1.570	1.590	1.535	1.570	0.497	112,100
2021-12-03	1.580	1.590	1.510	1.580	0.500	137,600
2021-12-02	1.630	1.630	1.540	1.560	0.493	176,800
2021-12-01	1.670	1.710	1.580	1.590	0.503	168,500
2021-11-30	1.670	1.760	1.630	1.660	0.525	180,500
2021-11-29	1.750	1.750	1.660	1.670	0.528	129,200
2021-11-26	1.750	1.800	1.700	1.700	0.465	96,400
2021-11-25	1.800	1.820	1.800	1.800	0.492	32,400
2021-11-24	1.820	1.840	1.800	1.800	0.492	109,500
2021-11-23	1.870	1.890	1.810	1.840	0.503	189,600
2021-11-22	1.870	1.950	1.840	1.910	0.522	255,700
2021-11-19	1.980	1.990	1.900	1.940	0.530	207,200
2021-11-18	2.060	2.060	2.000	2.030	0.555	101,900
2021-11-17	2.030	2.070	2.010	2.040	0.558	141,800
2021-11-16	1.980	2.020	1.970	1.980	0.541	112,600
2021-11-15	2.020	2.030	1.950	1.960	0.536	183,800
2021-11-12	1.930	2.040	1.930	2.020	0.552	265,200
2021-11-11	1.870	1.970	1.870	1.950	0.533	227,600
2021-11-10	1.810	1.840	1.800	1.830	0.500	242,300
2021-11-09	1.780	1.780	1.730	1.760	0.481	99,900
2021-11-08	1.750	1.760	1.710	1.760	0.481	141,900
2021-11-05	1.720	1.740	1.660	1.740	0.476	137,000
2021-11-04	1.720	1.760	1.650	1.670	0.457	279,900
2021-11-03	1.620	1.670	1.580	1.660	0.454	124,500
2021-11-02	1.700	1.700	1.620	1.640	0.448	165,600
2021-11-01	1.640	1.720	1.620	1.700	0.465	70,100
2021-10-29	1.660	1.690	1.610	1.670	0.457	55,500
2021-10-28	1.760	1.775	1.685	1.690	0.462	147,000
2021-10-27	1.800	1.810	1.750	1.750	0.479	133,000
2021-10-26	1.830	1.830	1.700	1.800	0.492	196,500
2021-10-25	1.740	1.830	1.740	1.830	0.500	177,200
2021-10-22	1.690	1.760	1.685	1.710	0.468	219,200
2021-10-21	1.630	1.680	1.630	1.680	0.459	140,400
2021-10-20	1.600	1.680	1.580	1.620	0.443	165,900
2021-10-19	1.590	1.590	1.540	1.590	0.435	123,500
2021-10-18	1.590	1.600	1.550	1.550	0.424	69,300
2021-10-15	1.610	1.680	1.610	1.620	0.443	71,300

← NewerPage 21 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.