GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.580	1.660	1.565	1.610	1.610	342,300
2026-04-27	1.620	1.650	1.610	1.650	1.650	200,800
2026-04-24	1.700	1.700	1.640	1.640	1.640	308,400
2026-04-23	1.730	1.730	1.635	1.690	1.690	350,500
2026-04-22	1.720	1.775	1.715	1.750	1.750	173,400
2026-04-21	1.820	1.820	1.680	1.690	1.690	462,400
2026-04-20	1.890	1.890	1.820	1.830	1.830	392,500
2026-04-17	1.860	1.950	1.860	1.900	1.900	436,100
2026-04-16	1.800	1.840	1.780	1.840	1.840	506,100
2026-04-15	1.850	1.860	1.770	1.810	1.810	342,200
2026-04-14	1.790	1.840	1.770	1.830	1.830	233,800
2026-04-13	1.750	1.800	1.740	1.770	1.770	332,500
2026-04-10	1.780	1.780	1.735	1.750	1.750	154,600
2026-04-09	1.730	1.790	1.705	1.760	1.760	270,300
2026-04-08	1.800	1.810	1.710	1.730	1.730	512,200
2026-04-07	1.680	1.690	1.630	1.680	1.680	400,500
2026-04-06	1.710	1.725	1.680	1.710	1.710	305,900
2026-04-02	1.620	1.730	1.600	1.710	1.710	373,400
2026-04-01	1.730	1.790	1.690	1.720	1.720	403,400
2026-03-31	1.590	1.680	1.570	1.660	1.660	453,800
2026-03-30	1.560	1.600	1.495	1.530	1.530	318,200
2026-03-27	1.520	1.585	1.510	1.550	1.550	215,200
2026-03-26	1.560	1.590	1.510	1.530	1.530	306,800
2026-03-25	1.670	1.670	1.565	1.590	1.590	691,100
2026-03-24	1.530	1.570	1.490	1.550	1.550	319,400
2026-03-23	1.460	1.550	1.450	1.520	1.520	726,400
2026-03-20	1.550	1.550	1.440	1.490	1.490	1,499,200
2026-03-19	1.600	1.660	1.500	1.530	1.530	1,062,500
2026-03-18	1.800	1.800	1.730	1.740	1.740	562,000
2026-03-17	1.940	1.980	1.860	1.880	1.880	353,900
2026-03-16	1.880	1.940	1.850	1.940	1.940	626,700
2026-03-13	2.010	2.020	1.885	1.910	1.910	502,400
2026-03-12	2.090	2.090	2.000	2.040	2.040	197,700
2026-03-11	2.090	2.090	2.010	2.070	2.070	255,200
2026-03-10	2.110	2.180	2.100	2.100	2.100	302,700
2026-03-09	2.010	2.100	1.965	2.080	2.080	375,700
2026-03-06	2.070	2.130	2.055	2.100	2.100	327,100
2026-03-05	2.160	2.170	2.075	2.140	2.140	451,900
2026-03-04	2.240	2.250	2.180	2.210	2.210	452,500
2026-03-03	2.280	2.280	2.130	2.220	2.220	741,600
2026-03-02	2.460	2.460	2.250	2.350	2.350	1,388,100
2026-02-27	2.390	2.410	2.300	2.320	2.320	482,900
2026-02-26	2.300	2.400	2.250	2.390	2.390	512,500
2026-02-25	2.300	2.365	2.270	2.320	2.320	1,243,800
2026-02-24	2.170	2.280	2.120	2.280	2.280	467,300
2026-02-23	2.200	2.250	2.180	2.220	2.220	679,200
2026-02-20	2.100	2.160	2.070	2.140	2.140	677,800
2026-02-19	2.020	2.110	2.010	2.100	2.100	402,300
2026-02-18	2.050	2.050	1.995	2.040	2.040	490,300
2026-02-17	2.040	2.040	1.910	1.990	1.990	525,800
2026-02-13	2.010	2.080	1.990	2.070	2.070	420,500
2026-02-12	2.110	2.130	1.930	1.940	1.940	659,800
2026-02-11	2.150	2.170	2.010	2.130	2.130	580,600
2026-02-10	2.110	2.110	2.055	2.070	2.070	372,500
2026-02-09	1.980	2.125	1.980	2.110	2.110	571,500
2026-02-06	1.930	1.980	1.910	1.940	1.940	562,100
2026-02-05	2.040	2.085	1.870	1.870	1.870	637,300
2026-02-04	2.320	2.320	2.060	2.150	2.150	1,554,600
2026-02-03	2.210	2.300	2.170	2.270	2.270	925,500
2026-02-02	2.030	2.205	2.030	2.090	2.090	849,400

← NewerPage 3 of 21 · 1,259 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.