GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.860	1.860	1.760	1.780	1.780	374,000
2025-11-03	1.950	1.950	1.870	1.880	1.880	313,100
2025-10-31	1.930	1.950	1.900	1.930	1.930	422,400
2025-10-30	1.870	1.960	1.870	1.940	1.940	329,900
2025-10-29	1.950	1.950	1.860	1.890	1.890	661,000
2025-10-28	1.800	1.920	1.740	1.890	1.890	464,100
2025-10-27	1.950	1.960	1.820	1.870	1.870	822,700
2025-10-24	1.940	2.010	1.930	1.980	1.980	557,000
2025-10-23	2.070	2.070	1.970	1.970	1.970	648,600
2025-10-22	1.980	2.060	1.940	2.010	2.010	951,600
2025-10-21	2.190	2.200	2.030	2.060	2.060	1,512,300
2025-10-20	2.190	2.400	2.190	2.330	2.330	1,392,800
2025-10-17	2.190	2.250	2.110	2.150	2.150	968,700
2025-10-16	2.440	2.450	2.270	2.290	2.290	1,358,700
2025-10-15	2.360	2.450	2.330	2.450	2.450	1,574,300
2025-10-14	2.500	2.500	2.310	2.340	2.340	2,318,000
2025-10-10	2.360	2.450	2.250	2.370	2.370	1,701,600
2025-10-09	2.450	2.460	2.230	2.300	2.300	2,525,500
2025-10-08	2.260	2.300	2.080	2.250	2.250	3,124,900
2025-10-07	1.830	2.020	1.815	1.970	1.970	1,141,500
2025-10-06	1.780	1.840	1.780	1.800	1.800	1,036,300
2025-10-03	1.740	1.750	1.680	1.740	1.740	1,399,800
2025-10-02	1.750	1.750	1.660	1.720	1.720	750,000
2025-10-01	1.730	1.750	1.700	1.710	1.710	511,700
2025-09-30	1.760	1.785	1.690	1.700	1.700	845,500
2025-09-29	1.730	1.750	1.680	1.730	1.730	682,200
2025-09-26	1.620	1.700	1.590	1.680	1.680	823,600
2025-09-25	1.620	1.630	1.580	1.590	1.590	470,500
2025-09-24	1.720	1.720	1.610	1.650	1.650	520,100
2025-09-23	1.780	1.790	1.670	1.680	1.680	570,300
2025-09-22	1.700	1.780	1.680	1.720	1.720	1,112,000
2025-09-19	1.550	1.680	1.550	1.660	1.660	472,400
2025-09-18	1.640	1.640	1.555	1.580	1.580	456,600
2025-09-17	1.650	1.655	1.610	1.620	1.620	348,400
2025-09-16	1.740	1.750	1.640	1.660	1.660	337,700
2025-09-15	1.630	1.800	1.630	1.710	1.710	563,800
2025-09-12	1.620	1.650	1.580	1.620	1.620	598,900
2025-09-11	1.780	1.780	1.670	1.700	1.700	804,400
2025-09-10	1.790	1.810	1.720	1.780	1.780	750,800
2025-09-09	1.810	1.830	1.690	1.740	1.740	910,600
2025-09-08	1.550	1.720	1.550	1.710	1.710	586,700
2025-09-05	1.530	1.530	1.460	1.520	1.520	394,400
2025-09-04	1.520	1.520	1.450	1.480	1.480	333,800
2025-09-03	1.410	1.500	1.410	1.480	1.480	1,134,700
2025-09-02	1.300	1.400	1.280	1.370	1.370	469,500
2025-08-29	1.260	1.300	1.250	1.280	1.280	186,000
2025-08-28	1.290	1.290	1.250	1.280	1.280	228,400
2025-08-27	1.250	1.290	1.230	1.270	1.270	275,000
2025-08-26	1.170	1.250	1.170	1.240	1.240	486,700
2025-08-25	1.170	1.180	1.160	1.160	1.160	99,800
2025-08-22	1.130	1.190	1.130	1.180	1.180	441,500
2025-08-21	1.120	1.135	1.120	1.130	1.130	128,500
2025-08-20	1.100	1.130	1.090	1.110	1.110	92,600
2025-08-19	1.120	1.120	1.090	1.100	1.100	83,300
2025-08-18	1.120	1.120	1.100	1.120	1.120	50,500
2025-08-15	1.100	1.120	1.100	1.120	1.120	74,200
2025-08-14	1.100	1.100	1.090	1.100	1.100	59,900
2025-08-13	1.110	1.120	1.100	1.110	1.110	82,000
2025-08-12	1.100	1.115	1.090	1.110	1.110	41,800
2025-08-11	1.100	1.110	1.080	1.110	1.110	258,700

← NewerPage 5 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.