Canada Markets open in 7 hrs 2 mins

GoldMining Inc. (GOLD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5700-0.0800 (-4.85%)
At close: 03:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20231.65001.65001.55001.57001.5700236,000
Jan 27, 20231.70001.71001.61001.65001.6500582,400
Jan 26, 20231.76001.76001.70001.71001.7100202,400
Jan 25, 20231.71001.76001.69001.76001.760091,500
Jan 24, 20231.73001.75501.69001.74001.7400318,700
Jan 23, 20231.80001.80001.72001.73001.7300178,300
Jan 20, 20231.79001.81501.74001.80001.8000239,500
Jan 19, 20231.77001.80001.71001.78001.7800293,400
Jan 18, 20231.82001.85001.75001.76001.7600236,200
Jan 17, 20231.75001.89001.75001.76001.7600516,400
Jan 16, 20231.72001.72001.69001.71001.7100189,000
Jan 13, 20231.68001.74001.66001.68001.6800284,000
Jan 12, 20231.71001.72001.64001.67001.6700264,600
Jan 11, 20231.64001.67001.61001.67001.6700198,800
Jan 10, 20231.64001.66001.59501.64001.6400216,900
Jan 09, 20231.64001.68501.59001.59001.5900321,900
Jan 06, 20231.58001.61501.56001.57001.5700258,900
Jan 05, 20231.53001.55501.51001.53001.5300139,500
Jan 04, 20231.50001.56501.50001.53001.5300153,000
Jan 03, 20231.56001.59001.48001.49001.4900194,300
Dec 30, 20221.52001.54501.48001.54001.5400177,500
Dec 29, 20221.59001.59001.49001.49001.4900106,200
Dec 28, 20221.55001.58501.52001.57001.5700130,500
Dec 23, 20221.61001.61001.50001.55001.5500117,600
Dec 22, 20221.61001.62001.55001.59001.5900200,600
Dec 21, 20221.70001.70001.61001.62001.6200136,400
Dec 20, 20221.67001.71001.67001.68001.680086,700
Dec 19, 20221.76001.76001.63001.65001.6500183,900
Dec 16, 20221.60001.75001.59001.73001.7300334,500
Dec 15, 20221.71001.71001.60001.61001.6100196,500
Dec 14, 20221.83001.83001.70001.73001.7300124,300
Dec 13, 20221.84001.91501.76001.80001.8000338,600
Dec 12, 20221.73001.80001.73001.79001.7900310,100
Dec 09, 20221.84001.86001.74001.75001.7500218,700
Dec 08, 20221.77001.84001.69001.82001.8200306,900
Dec 07, 20221.72001.83001.72001.76001.7600238,000
Dec 06, 20221.92001.93001.67001.70001.7000647,600
Dec 05, 20222.13002.13001.84001.91001.9100831,500
Dec 02, 20221.94002.20001.93002.08002.08001,333,600
Dec 01, 20221.90001.91001.82001.89001.8900292,900
Nov 30, 20221.86001.94001.76001.86001.8600531,400
Nov 29, 20221.80001.89001.71001.84001.8400652,100
Nov 28, 20221.68001.72001.66001.69001.6900403,800
Nov 25, 20221.65001.68001.58001.63001.6300208,000
Nov 24, 20221.65001.65001.58001.63001.630094,600
Nov 23, 20221.65001.65001.53001.60001.6000485,600
Nov 22, 20221.51001.67001.50001.59001.5900721,000
Nov 21, 20221.35001.44001.34001.42001.4200769,000
Nov 18, 20221.25001.27001.24001.27001.270093,400
Nov 17, 20221.26001.26501.23001.25001.250075,800
Nov 16, 20221.25001.27001.21001.25001.2500299,800
Nov 15, 20221.20001.20001.16001.19001.1900219,700
Nov 14, 20221.23001.23001.19001.21001.210052,900
Nov 11, 20221.25001.25001.20001.22001.2200138,900
Nov 10, 20221.21001.25001.20001.24001.2400475,300
Nov 09, 20221.21001.23001.16001.18001.1800132,300
Nov 08, 20221.20001.26001.20001.21001.2100282,200
Nov 07, 20221.17001.20001.17001.20001.2000172,200
Nov 04, 20221.14001.17001.11001.17001.1700311,300
Nov 03, 20221.11001.14001.11001.11001.110057,200
Nov 02, 20221.19001.19001.10001.10001.1000154,900
Nov 01, 20221.19001.19001.17001.18001.180027,600
Oct 31, 20221.17001.19001.16001.18001.180051,900
Oct 28, 20221.14001.16001.14001.16001.160062,700
Oct 27, 20221.17001.22001.14001.14001.1400172,400
Oct 26, 20221.17001.20001.17001.20001.200072,300
Oct 25, 20221.18001.19001.17001.19001.190053,200
Oct 24, 20221.19001.19001.15001.17001.1700185,700
Oct 21, 20221.16001.19001.15001.18001.180042,700
Oct 20, 20221.15001.19001.14001.15001.1500117,100
Oct 19, 20221.17001.17001.15001.15001.150085,200
Oct 18, 20221.19001.21001.18001.19001.190063,100
Oct 17, 20221.19001.19001.16001.17001.1700122,300
Oct 14, 20221.21001.22001.15501.16001.1600102,500
Oct 13, 20221.21001.23001.16001.21001.2100235,600
Oct 12, 20221.20001.22001.17001.21001.2100225,800
Oct 11, 20221.20001.21001.13001.14001.140089,500
Oct 07, 20221.19001.23001.16001.17001.170080,400
Oct 06, 20221.25001.27001.23001.24001.2400111,700
Oct 05, 20221.21001.26001.18001.26001.2600128,300
Oct 04, 20221.22001.24001.20001.20001.2000139,900
Oct 03, 20221.18001.22001.17001.19001.190088,900
Sept 30, 20221.12001.20001.10001.17001.1700133,500
Sept 29, 20221.11001.13001.09001.12001.1200149,600
Sept 28, 20221.05001.12001.05001.11001.1100189,100
Sept 27, 20221.07001.09001.03001.04001.040074,900
Sept 26, 20221.11001.14001.05001.06001.0600150,900
Sept 23, 20221.15001.15001.09501.10001.1000273,300
Sept 22, 20221.22001.22001.16001.16001.160067,300
Sept 21, 20221.20001.23001.13001.21001.2100232,700
Sept 20, 20221.17001.18001.15001.16001.160087,400
Sept 19, 20221.22001.24501.18001.20001.2000147,100
Sept 16, 20221.10001.27001.09001.23001.2300607,900
Sept 15, 20221.17001.17001.12001.17001.170071,200
Sept 14, 20221.16001.19001.15001.15001.150044,900
Sept 13, 20221.15001.16001.13001.14001.140092,100
Sept 12, 20221.22001.22001.16001.17001.170056,500
Sept 09, 20221.20001.20001.16001.20001.200098,400
Sept 08, 20221.16001.17001.13501.16001.160049,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...