Canada Markets closed

GoldMining Inc. (GOLD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8200+0.0600 (+3.41%)
At close: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 20221.13001.20001.13001.17001.170072,700
Sept 06, 20221.13001.18001.12001.12001.1200106,200
Sept 02, 20221.18001.18001.13501.14001.140062,600
Sept 01, 20221.15001.18001.14001.18001.180065,400
Aug 31, 20221.15001.17001.14001.16001.160082,400
Aug 30, 20221.21001.21001.15001.16001.160045,100
Aug 29, 20221.18001.21001.17001.20001.2000100,500
Aug 26, 20221.27001.27001.18001.20001.2000136,400
Aug 25, 20221.26001.26001.24001.26001.260065,500
Aug 24, 20221.25001.26001.23001.25001.250056,700
Aug 23, 20221.22001.29001.22001.24001.2400171,000
Aug 22, 20221.18001.21001.17001.21001.2100113,300
Aug 19, 20221.23001.23001.18001.18001.180094,100
Aug 18, 20221.21001.23001.21001.23001.230069,200
Aug 17, 20221.27001.27001.22001.22001.2200128,700
Aug 16, 20221.27001.28001.25001.27001.2700107,500
Aug 15, 20221.27001.27001.23001.24001.2400105,600
Aug 12, 20221.24001.27001.23001.25001.250085,800
Aug 11, 20221.26001.29001.22001.23001.230097,900
Aug 10, 20221.34001.34001.26001.29001.2900137,500
Aug 09, 20221.31001.33001.29001.33001.330043,500
Aug 08, 20221.35001.35001.30501.32001.3200103,800
Aug 05, 20221.26001.29001.22001.29001.290060,500
Aug 04, 20221.23001.29001.23001.28001.2800148,300
Aug 03, 20221.32001.32001.23001.24001.240069,200
Aug 02, 20221.32001.33001.28001.28001.280091,800
Jul 29, 20221.28001.29001.24001.28001.2800125,600
Jul 28, 20221.25001.30001.23001.26001.2600143,700
Jul 27, 20221.15001.21001.12001.19001.190092,400
Jul 26, 20221.15001.16001.12001.14001.140094,400
Jul 25, 20221.20001.20001.11001.14001.1400109,500
Jul 22, 20221.19001.23001.16001.16001.1600124,000
Jul 21, 20221.16001.19001.15001.17001.1700125,200
Jul 20, 20221.17001.19001.15001.16001.1600140,800
Jul 19, 20221.18001.18001.15001.17001.170077,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...