Canada markets open in 8 hours 22 minutes

GoldMining Inc. (GOLD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2900+0.0100 (+0.78%)
At close: 03:59PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.27001.29501.26001.29001.290066,600
Oct 03, 20241.30001.30001.28001.28001.280034,400
Oct 02, 20241.31001.34001.29001.31001.310065,600
Oct 01, 20241.31001.34001.30001.32001.3200123,000
Sept 30, 20241.30001.30001.25001.27001.270087,800
Sept 27, 20241.35001.35001.27001.30001.300098,200
Sept 26, 20241.37001.37001.33001.34001.340057,700
Sept 25, 20241.37001.38501.36001.37001.370096,500
Sept 24, 20241.35001.38001.35001.37001.3700145,500
Sept 23, 20241.37001.39001.36001.36001.3600103,300
Sept 20, 20241.36001.38001.35001.36001.360061,200
Sept 19, 20241.37001.37001.34001.36001.360040,400
Sept 18, 20241.38001.39001.33001.33001.330082,400
Sept 17, 20241.40001.41001.34001.37001.370097,800
Sept 16, 20241.39001.44001.37001.38001.3800389,300
Sept 13, 20241.36001.39001.35001.39001.3900333,600
Sept 12, 20241.33001.36001.29001.32001.3200370,100
Sept 11, 20241.27001.35001.27001.31001.3100341,100
Sept 10, 20241.25001.28001.22001.28001.2800175,800
Sept 09, 20241.25001.26001.22001.22001.220092,700
Sept 06, 20241.25001.25001.22001.24001.2400112,800
Sept 05, 20241.26001.27001.22501.24001.240097,000
Sept 04, 20241.24001.25501.20001.22001.2200394,400
Sept 03, 20241.20001.22001.17001.17001.1700453,600
Aug 30, 20241.16001.16001.13001.16001.160036,100
Aug 29, 20241.13001.15001.13001.14001.14007,500
Aug 28, 20241.18001.18001.12001.14001.1400117,100
Aug 27, 20241.18001.18001.15001.17001.170056,000
Aug 26, 20241.20001.20001.15001.18001.180038,800
Aug 23, 20241.16001.19001.14001.18001.180084,400
Aug 22, 20241.20001.20001.14001.16001.160081,300
Aug 21, 20241.19001.19001.16001.18001.180069,700
Aug 20, 20241.21001.22001.15001.17001.170078,800
Aug 19, 20241.13001.20001.11001.19001.19002,145,400
Aug 16, 20241.12001.12001.10001.11001.110089,200
Aug 15, 20241.12001.12001.10001.10001.100038,300
Aug 14, 20241.12001.12001.10001.11001.110076,400
Aug 13, 20241.13001.13001.10001.12001.120094,200
Aug 12, 20241.12001.12001.10001.12001.120080,300
Aug 09, 20241.11001.11001.08001.10001.100025,500
Aug 08, 20241.11001.12001.10001.10001.100077,400
Aug 07, 20241.15001.15001.08001.10001.1000109,100
Aug 06, 20241.10001.12001.09001.11001.1100143,400
Aug 02, 20241.19001.21001.14001.14001.1400140,800
Aug 01, 20241.21001.21001.18001.21001.210043,400
Jul 31, 20241.19001.23001.19001.21001.210055,200
Jul 30, 20241.20001.20001.18001.19001.190036,400
Jul 29, 20241.25001.25001.19001.21001.210085,200
Jul 26, 20241.19001.23001.19001.23001.230034,100
Jul 25, 20241.22001.22001.17001.22001.220065,000
Jul 24, 20241.24001.25001.22001.24001.240027,500
Jul 23, 20241.21001.24001.21001.21501.215089,500
Jul 22, 20241.24001.24001.21001.23001.230080,600
Jul 19, 20241.25001.25001.22501.24001.240054,700
Jul 18, 20241.31001.31001.24001.27001.270098,100
Jul 17, 20241.35001.35001.28001.29001.2900128,000
Jul 16, 20241.30001.32001.28001.32001.3200102,200
Jul 15, 20241.29001.30001.28001.29001.290053,900
Jul 12, 20241.30001.31001.27001.29001.290056,600
Jul 11, 20241.28001.31001.28001.30001.3000103,800
Jul 10, 20241.26001.27001.26001.27001.270041,000
Jul 09, 20241.29001.29001.24001.26001.2600106,200
Jul 08, 20241.30001.30001.27001.28001.2800123,800
Jul 05, 20241.27001.28501.25001.28001.280055,700
Jul 04, 20241.28001.28001.24001.24001.240064,100
Jul 03, 20241.21001.26001.21001.25001.250074,600
Jul 02, 20241.20001.22001.18001.19001.190040,300
Jun 28, 20241.18001.23001.18001.21001.210077,900
Jun 27, 20241.21001.22001.20001.20001.200025,700
Jun 26, 20241.21001.21001.20001.21001.210028,000
Jun 25, 20241.23001.23001.20001.21001.210087,100
Jun 24, 20241.30001.30001.23001.25001.250085,500
Jun 21, 20241.32001.32001.25001.26001.260078,700
Jun 20, 20241.29001.31001.27001.28001.280058,200
Jun 19, 20241.30001.32001.29001.30001.3000141,900
Jun 18, 20241.23001.28001.23001.24001.2400105,300
Jun 17, 20241.29001.29001.23501.25001.2500143,900
Jun 14, 20241.24001.26001.23001.24001.240084,100
Jun 13, 20241.30001.30001.25001.26001.2600130,500
Jun 12, 20241.28001.33001.26501.27001.2700197,000
Jun 11, 20241.34001.34001.27001.27001.270077,200
Jun 10, 20241.39001.40001.34001.37001.3700131,300
Jun 07, 20241.39001.39001.33001.38001.3800147,700
Jun 06, 20241.34001.41001.34001.40001.4000296,700
Jun 05, 20241.30001.33001.30001.33001.3300192,600
Jun 04, 20241.30001.33001.27001.29001.2900233,700
Jun 03, 20241.29001.29001.25001.28001.2800261,700
May 31, 20241.24001.25001.22001.23001.230049,400
May 30, 20241.24001.25001.22001.23001.230037,100
May 29, 20241.25001.25001.21001.22001.220061,700
May 28, 20241.22001.26001.22001.25001.250073,500
May 27, 20241.25001.25001.22001.23001.230071,900
May 24, 20241.20001.23001.19001.23001.230088,500
May 23, 20241.21001.21001.17001.19001.1900100,000
May 22, 20241.21001.23001.20001.21001.2100125,700
May 21, 20241.21001.22001.18001.21001.21002,289,500
May 17, 20241.13001.17001.12001.17001.1700210,000
May 16, 20241.12001.13001.11001.12001.120085,600
May 15, 20241.10001.12001.09001.12001.1200109,600
May 14, 20241.11001.12001.10001.10001.1000148,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...