Canada Markets open in 46 mins

GoldMining Inc. (GOLD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2500+0.0300 (+2.46%)
At close: 04:00PM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2023------
Dec 01, 20231.22001.26001.22001.25001.250074,400
Nov 30, 20231.22001.26001.20001.22001.2200100,600
Nov 29, 20231.26001.27001.22001.23001.230097,200
Nov 28, 20231.22001.25001.21001.25001.2500297,500
Nov 27, 20231.19001.22001.19001.21001.2100441,600
Nov 24, 20231.15001.19001.13001.19001.1900276,600
Nov 23, 20231.10001.16001.10001.16001.1600143,500
Nov 22, 20231.14001.17001.11001.11001.110073,600
Nov 21, 20231.14001.17001.13001.14001.1400700,000
Nov 20, 20231.10001.14001.09001.12001.1200117,100
Nov 17, 20231.19001.20001.09001.11001.1100142,200
Nov 16, 20231.15001.20001.13001.17001.17001,502,200
Nov 15, 20231.09001.16001.08001.15001.1500377,800
Nov 14, 20231.09001.11001.08001.10001.1000386,500
Nov 13, 20231.09001.10001.07001.10001.1000138,600
Nov 10, 20231.06001.08001.06001.07001.070071,500
Nov 09, 20231.06001.09001.06001.09001.090084,100
Nov 08, 20231.07001.07001.06001.07001.070029,400
Nov 07, 20231.08001.09001.07001.07001.070087,000
Nov 06, 20231.09001.10001.07001.08001.080032,200
Nov 03, 20231.07001.10001.07001.09001.0900116,400
Nov 02, 20231.09001.10001.07001.09001.090087,500
Nov 01, 20231.10001.10001.08001.08001.080020,000
Oct 31, 20231.10001.10001.07001.09001.090045,700
Oct 30, 20231.11001.12001.08001.09001.090085,500
Oct 27, 20231.08001.11001.07001.11001.110094,200
Oct 26, 20231.09001.10001.06501.08001.0800110,300
Oct 25, 20231.11001.12001.08001.09001.0900120,500
Oct 24, 20231.07001.11001.07001.09001.0900230,100
Oct 23, 20231.07001.07001.05001.05001.050083,300
Oct 20, 20231.08001.10001.07001.07001.070061,900
Oct 19, 20231.07001.08001.06001.07001.070037,200
Oct 18, 20231.10001.12001.07501.08001.0800157,400
Oct 17, 20231.07001.10001.07001.08001.080039,000
Oct 16, 20231.09001.10001.05501.07001.0700142,500
Oct 13, 20231.09001.12001.08001.08001.0800162,000
Oct 12, 20231.07001.08001.06001.06001.06007,000
Oct 11, 20231.09001.09001.05001.07001.0700129,400
Oct 10, 20231.10001.10001.07001.08001.080034,100
Oct 06, 20231.07001.09001.07001.07001.0700140,800
Oct 05, 20231.06001.08001.05001.06001.0600131,700
Oct 04, 20231.06001.07001.05001.06001.060036,300
Oct 03, 20231.06001.07001.05001.06001.060013,600
Oct 02, 20231.06001.08001.05001.06001.060029,400
Sept 29, 20231.07001.09001.06001.06001.060031,500
Sept 28, 20231.08001.08001.06001.08001.080077,900
Sept 27, 20231.08001.09001.07001.07001.070065,900
Sept 26, 20231.09001.10001.07001.08001.080074,600
Sept 25, 20231.11001.11001.08001.09001.090067,400
Sept 22, 20231.11001.11001.09001.10001.100096,600
Sept 21, 20231.08001.09501.07501.09001.0900103,500
Sept 20, 20231.09001.10001.07001.08001.080075,100
Sept 19, 20231.09001.09501.07001.08001.080092,400
Sept 18, 20231.10001.12001.09001.12001.120086,800
Sept 15, 20231.13001.15001.07001.07001.0700503,200
Sept 14, 20231.10001.12001.10001.11001.110050,400
Sept 13, 20231.10001.11001.09001.11001.110063,100
Sept 12, 20231.12001.12001.10001.10001.10009,000
Sept 11, 20231.12001.13001.10001.12001.1200134,500
Sept 08, 20231.12001.12001.10001.10001.100059,800
Sept 07, 20231.16001.16001.11001.13001.130048,200
Sept 06, 20231.12001.13001.11001.12001.120041,700
Sept 05, 20231.16001.16001.12001.14001.140055,100
Sept 01, 20231.17001.17001.14001.14001.140052,400
Aug 31, 20231.16001.18001.14001.18001.180023,100
Aug 30, 20231.17001.19001.14001.19001.190086,500
Aug 29, 20231.15001.18001.15001.17001.170052,000
Aug 28, 20231.20001.20001.15501.16001.160055,300
Aug 25, 20231.17001.21001.17001.17001.170032,300
Aug 24, 20231.22001.22001.18001.19001.190053,200
Aug 23, 20231.12001.21001.12001.20001.200087,800
Aug 22, 20231.12001.12001.08001.10001.10002,531,500
Aug 21, 20231.11001.11501.09001.11001.110093,100
Aug 18, 20231.12001.14501.10001.11001.1100116,900
Aug 17, 20231.17001.17001.14001.14001.140081,200
Aug 16, 20231.17001.18001.17001.17001.17008,100
Aug 15, 20231.19001.19001.17001.18501.185030,400
Aug 14, 20231.21001.22001.18001.18001.180064,100
Aug 11, 20231.19001.21001.19001.20001.200018,600
Aug 10, 20231.20001.21001.19001.21001.210041,000
Aug 09, 20231.21001.21001.19001.19001.190073,400
Aug 08, 20231.23001.23001.20001.22001.220028,000
Aug 04, 20231.20001.23001.20001.21501.215034,300
Aug 03, 20231.20001.21001.20001.20001.200014,300
Aug 02, 20231.23001.23001.19001.22001.220071,100
Aug 01, 20231.24001.24001.21001.22001.220025,200
Jul 31, 20231.21001.27001.21001.27001.270050,500
Jul 28, 20231.19001.20001.18001.19001.190059,600
Jul 27, 20231.21001.21001.18001.19001.1900112,500
Jul 26, 20231.20001.23001.20001.21001.210033,400
Jul 25, 20231.21001.22001.20001.21001.210048,300
Jul 24, 20231.23001.23001.20501.21001.210036,700
Jul 21, 20231.25001.25001.23001.24001.240030,500
Jul 20, 20231.32001.32001.25001.26001.260067,100
Jul 19, 20231.31001.32001.29501.30001.300029,700
Jul 18, 20231.26001.32001.24001.31001.3100121,800
Jul 17, 20231.22001.26001.22001.25001.250074,000
Jul 14, 20231.26001.26001.22501.25001.250044,000
Jul 13, 20231.28001.28001.24001.26001.260048,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...