GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	1.170	1.190	1.160	1.170	1.170	138,400
2025-02-14	1.210	1.210	1.150	1.170	1.170	126,000
2025-02-13	1.180	1.215	1.180	1.210	1.210	293,900
2025-02-12	1.170	1.210	1.170	1.200	1.200	81,700
2025-02-11	1.180	1.200	1.170	1.190	1.190	88,000
2025-02-10	1.180	1.205	1.160	1.200	1.200	154,500
2025-02-07	1.210	1.210	1.160	1.165	1.165	99,400
2025-02-06	1.180	1.200	1.160	1.200	1.200	85,500
2025-02-05	1.200	1.200	1.170	1.190	1.190	177,500
2025-02-04	1.150	1.185	1.130	1.170	1.170	163,000
2025-02-03	1.150	1.150	1.130	1.130	1.130	109,500
2025-01-31	1.150	1.190	1.140	1.150	1.150	347,800
2025-01-30	1.160	1.180	1.140	1.150	1.150	1,098,500
2025-01-29	1.140	1.170	1.140	1.160	1.160	60,200
2025-01-28	1.120	1.150	1.120	1.150	1.150	50,200
2025-01-27	1.140	1.140	1.120	1.120	1.120	50,100
2025-01-24	1.120	1.150	1.120	1.150	1.150	51,500
2025-01-23	1.140	1.140	1.120	1.140	1.140	43,900
2025-01-22	1.120	1.140	1.120	1.120	1.120	85,100
2025-01-21	1.150	1.160	1.140	1.140	1.140	39,100
2025-01-20	1.150	1.180	1.145	1.180	1.180	116,500
2025-01-17	1.160	1.160	1.130	1.160	1.160	46,900
2025-01-16	1.140	1.150	1.130	1.150	1.150	35,700
2025-01-15	1.130	1.150	1.130	1.150	1.150	35,200
2025-01-14	1.120	1.140	1.120	1.120	1.120	45,000
2025-01-13	1.160	1.160	1.120	1.140	1.140	86,100
2025-01-10	1.170	1.170	1.150	1.155	1.155	50,900
2025-01-09	1.160	1.170	1.150	1.170	1.170	23,800
2025-01-08	1.160	1.165	1.150	1.160	1.160	52,500
2025-01-07	1.160	1.180	1.160	1.170	1.170	32,000
2025-01-06	1.170	1.175	1.150	1.160	1.160	79,600
2025-01-03	1.200	1.200	1.180	1.190	1.190	27,600
2025-01-02	1.170	1.200	1.170	1.200	1.200	60,400
2024-12-31	1.190	1.190	1.150	1.150	1.150	36,000
2024-12-30	1.130	1.170	1.125	1.170	1.170	97,800
2024-12-27	1.130	1.135	1.110	1.130	1.130	93,200
2024-12-24	1.140	1.140	1.130	1.140	1.140	14,900
2024-12-23	1.160	1.170	1.130	1.130	1.130	39,900
2024-12-20	1.150	1.175	1.140	1.160	1.160	178,300
2024-12-19	1.150	1.170	1.140	1.150	1.150	94,000
2024-12-18	1.160	1.190	1.150	1.150	1.150	175,100
2024-12-17	1.190	1.190	1.165	1.180	1.180	69,900
2024-12-16	1.190	1.210	1.190	1.200	1.200	74,100
2024-12-13	1.210	1.220	1.190	1.210	1.210	101,400
2024-12-12	1.240	1.250	1.220	1.230	1.230	27,900
2024-12-11	1.240	1.250	1.230	1.250	1.250	57,700
2024-12-10	1.220	1.250	1.220	1.230	1.230	54,300
2024-12-09	1.220	1.260	1.220	1.235	1.235	63,200
2024-12-06	1.250	1.260	1.210	1.210	1.210	66,800
2024-12-05	1.190	1.260	1.190	1.250	1.250	238,500
2024-12-04	1.180	1.210	1.170	1.170	1.170	88,300
2024-12-03	1.200	1.210	1.190	1.210	1.210	84,900
2024-12-02	1.230	1.230	1.190	1.190	1.190	91,800
2024-11-29	1.200	1.245	1.200	1.230	1.230	77,300
2024-11-28	1.180	1.260	1.170	1.250	1.150	141,700
2024-11-27	1.190	1.210	1.190	1.190	1.095	44,800
2024-11-26	1.210	1.210	1.190	1.200	1.104	129,700
2024-11-25	1.200	1.220	1.190	1.190	1.095	132,100
2024-11-22	1.240	1.260	1.220	1.220	1.122	55,000
2024-11-21	1.250	1.250	1.210	1.250	1.150	121,100

← NewerPage 8 of 21 · 1,260 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.