GoldMining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	1.260	1.270	1.240	1.240	1.141	66,000
2024-11-19	1.280	1.290	1.260	1.270	1.168	69,600
2024-11-18	1.310	1.325	1.260	1.290	1.187	154,600
2024-11-15	1.280	1.300	1.255	1.300	1.196	151,700
2024-11-14	1.250	1.290	1.250	1.280	1.178	66,400
2024-11-13	1.330	1.330	1.270	1.290	1.187	100,600
2024-11-12	1.330	1.340	1.280	1.290	1.187	267,500
2024-11-11	1.230	1.300	1.230	1.300	1.196	248,700
2024-11-08	1.220	1.220	1.160	1.190	1.095	127,600
2024-11-07	1.170	1.200	1.170	1.190	1.095	44,000
2024-11-06	1.180	1.210	1.180	1.190	1.095	117,200
2024-11-05	1.250	1.250	1.190	1.220	1.122	83,300
2024-11-04	1.270	1.280	1.220	1.220	1.122	123,600
2024-11-01	1.310	1.310	1.250	1.270	1.168	81,600
2024-10-31	1.300	1.310	1.230	1.290	1.187	233,500
2024-10-30	1.330	1.330	1.280	1.300	1.196	1,451,500
2024-10-29	1.290	1.330	1.280	1.320	1.214	69,400
2024-10-28	1.300	1.310	1.290	1.290	1.187	45,200
2024-10-25	1.310	1.320	1.290	1.320	1.214	34,300
2024-10-24	1.370	1.370	1.305	1.330	1.224	104,000
2024-10-23	1.400	1.400	1.360	1.370	1.260	127,200
2024-10-22	1.360	1.380	1.340	1.380	1.270	160,000
2024-10-21	1.370	1.380	1.330	1.350	1.242	102,900
2024-10-18	1.320	1.360	1.310	1.350	1.242	156,400
2024-10-17	1.320	1.330	1.290	1.300	1.196	56,700
2024-10-16	1.300	1.340	1.300	1.320	1.214	56,000
2024-10-15	1.320	1.320	1.270	1.300	1.196	114,200
2024-10-11	1.280	1.330	1.280	1.320	1.214	76,800
2024-10-10	1.280	1.280	1.260	1.280	1.178	145,000
2024-10-09	1.280	1.300	1.250	1.280	1.178	116,100
2024-10-08	1.290	1.300	1.285	1.300	1.196	45,900
2024-10-07	1.280	1.290	1.260	1.290	1.187	75,800
2024-10-04	1.270	1.295	1.260	1.290	1.187	66,600
2024-10-03	1.300	1.300	1.280	1.280	1.178	34,400
2024-10-02	1.310	1.340	1.290	1.310	1.205	65,600
2024-10-01	1.310	1.340	1.300	1.320	1.214	123,000
2024-09-30	1.300	1.300	1.250	1.270	1.168	87,800
2024-09-27	1.350	1.350	1.270	1.300	1.196	98,200
2024-09-26	1.370	1.370	1.330	1.340	1.233	57,700
2024-09-25	1.370	1.385	1.360	1.370	1.260	96,500
2024-09-24	1.350	1.380	1.350	1.370	1.260	145,500
2024-09-23	1.370	1.390	1.360	1.360	1.251	103,300
2024-09-20	1.360	1.380	1.350	1.360	1.251	61,200
2024-09-19	1.370	1.370	1.340	1.360	1.251	40,400
2024-09-18	1.380	1.390	1.330	1.330	1.224	82,400
2024-09-17	1.400	1.410	1.340	1.370	1.260	97,800
2024-09-16	1.390	1.440	1.370	1.380	1.270	389,300
2024-09-13	1.360	1.390	1.350	1.390	1.279	333,600
2024-09-12	1.330	1.360	1.290	1.320	1.214	370,100
2024-09-11	1.270	1.350	1.270	1.310	1.205	341,100
2024-09-10	1.250	1.280	1.220	1.280	1.178	175,800
2024-09-09	1.250	1.260	1.220	1.220	1.122	92,700
2024-09-06	1.250	1.250	1.220	1.240	1.141	112,800
2024-09-05	1.260	1.270	1.225	1.240	1.141	97,000
2024-09-04	1.240	1.255	1.200	1.220	1.122	394,400
2024-09-03	1.200	1.220	1.170	1.170	1.076	453,600
2024-08-30	1.160	1.160	1.130	1.160	1.067	36,100
2024-08-29	1.130	1.150	1.130	1.140	0.957	7,500
2024-08-28	1.180	1.180	1.120	1.140	0.957	117,100
2024-08-27	1.180	1.180	1.150	1.170	0.982	56,000

← NewerPage 9 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.