GoldMining Inc. (GOLD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 87,600 |
| Apr 26, 2024 | 1.1300 | 1.1550 | 1.1200 | 1.1500 | 1.1500 | 101,200 |
| Apr 25, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 26,900 |
| Apr 24, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 46,300 |
| Apr 23, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 54,500 |
| Apr 22, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 87,700 |
| Apr 19, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 44,900 |
| Apr 18, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 63,300 |
| Apr 17, 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 82,200 |
| Apr 16, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 96,000 |
| Apr 15, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 114,300 |
| Apr 12, 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 326,600 |
| Apr 11, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 81,300 |
| Apr 10, 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 384,500 |
| Apr 09, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 106,400 |
| Apr 08, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 174,600 |
| Apr 05, 2024 | 1.2200 | 1.2750 | 1.2200 | 1.2600 | 1.2600 | 213,100 |
| Apr 04, 2024 | 1.2700 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 162,700 |
| Apr 03, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 466,100 |
| Apr 02, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 105,200 |
| Apr 01, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 126,900 |
| Mar 28, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 168,300 |
| Mar 27, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 120,900 |
| Mar 26, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 23,800 |
| Mar 25, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 35,700 |
| Mar 22, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 49,500 |
| Mar 21, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 61,200 |
| Mar 20, 2024 | 1.1100 | 1.1750 | 1.1100 | 1.1700 | 1.1700 | 75,800 |
| Mar 19, 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 110,200 |
| Mar 18, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 43,900 |
| Mar 15, 2024 | 1.1800 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 94,500 |
| Mar 14, 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1700 | 1.1700 | 197,200 |
| Mar 13, 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 144,900 |
| Mar 12, 2024 | 1.1800 | 1.2350 | 1.1600 | 1.2200 | 1.2200 | 172,800 |
| Mar 11, 2024 | 1.1600 | 1.1900 | 1.1250 | 1.1900 | 1.1900 | 189,300 |
| Mar 08, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 128,000 |
| Mar 07, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 88,600 |
| Mar 06, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 155,100 |
| Mar 05, 2024 | 1.0600 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 304,500 |
| Mar 04, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 125,400 |
| Mar 01, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 68,800 |
| Feb 29, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 67,900 |
| Feb 28, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 51,300 |
| Feb 27, 2024 | 1.0700 | 1.0700 | 1.0450 | 1.0700 | 1.0700 | 159,400 |
| Feb 26, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 78,600 |
| Feb 23, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 63,700 |
| Feb 22, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 103,800 |
| Feb 21, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 168,500 |
| Feb 20, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 23,300 |
| Feb 16, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 24,600 |
| Feb 15, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 103,500 |
| Feb 14, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 54,300 |
| Feb 13, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 96,500 |
| Feb 12, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 47,700 |
| Feb 09, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 39,700 |
| Feb 08, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 103,600 |
| Feb 07, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 42,200 |
| Feb 06, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 34,700 |
| Feb 05, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 46,400 |
| Feb 02, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 82,700 |
| Feb 01, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 88,400 |
| Jan 31, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 57,800 |
| Jan 30, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 61,200 |
| Jan 29, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 57,600 |
| Jan 26, 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 28,400 |
| Jan 25, 2024 | 1.1600 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 121,500 |
| Jan 24, 2024 | 1.1700 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 86,000 |
| Jan 23, 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 58,300 |
| Jan 22, 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 36,000 |
| Jan 19, 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 39,100 |
| Jan 18, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 86,900 |
| Jan 17, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 37,600 |
| Jan 16, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 128,600 |
| Jan 15, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 24,100 |
| Jan 12, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 55,800 |
| Jan 11, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 126,500 |
| Jan 10, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 54,500 |
| Jan 09, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 34,700 |
| Jan 08, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 41,200 |
| Jan 05, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 189,400 |
| Jan 04, 2024 | 1.1700 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 142,300 |
| Jan 03, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 145,700 |
| Jan 02, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 45,900 |
| Dec 29, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 99,800 |
| Dec 28, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 80,800 |
| Dec 27, 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 109,300 |
| Dec 22, 2023 | 1.2900 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 112,100 |
| Dec 21, 2023 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 44,500 |
| Dec 20, 2023 | 1.3600 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 106,900 |
| Dec 19, 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 69,600 |
| Dec 18, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 98,300 |
| Dec 15, 2023 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 178,200 |
| Dec 14, 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 278,900 |
| Dec 13, 2023 | 1.3800 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 110,300 |
| Dec 12, 2023 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 121,000 |
| Dec 11, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 107,100 |
| Dec 08, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 47,700 |
| Dec 07, 2023 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 131,500 |
| Dec 06, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 148,500 |
| Dec 05, 2023 | 1.3700 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 186,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.