Canada Markets closed

GoldMining Inc. (GOLD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6800+0.1000 (+6.33%)
At close: 04:00PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20231.60001.68001.60001.68001.6800399,200
Mar 29, 20231.59001.63001.58001.58001.580095,400
Mar 28, 20231.62001.63001.53001.61001.6100403,600
Mar 27, 20231.54001.64001.54001.62001.6200160,100
Mar 24, 20231.61001.62501.55001.57001.5700368,000
Mar 23, 20231.54001.61001.51501.59001.5900199,600
Mar 22, 20231.46001.56001.46001.54001.5400191,700
Mar 21, 20231.52001.52001.45001.48001.4800147,000
Mar 20, 20231.56001.58001.49001.54001.5400204,000
Mar 17, 20231.45001.56001.43001.51001.5100575,100
Mar 16, 20231.46001.46001.39001.43001.4300143,400
Mar 15, 20231.51001.51001.42001.45001.4500169,000
Mar 14, 20231.50001.50001.42001.47001.4700186,700
Mar 13, 20231.42001.48001.40001.47001.4700320,300
Mar 10, 20231.35001.42001.33001.33001.3300182,800
Mar 09, 20231.30001.36001.30001.32001.3200178,300
Mar 08, 20231.32001.34001.30001.32001.3200116,400
Mar 07, 20231.37001.37001.32001.34001.3400107,600
Mar 06, 20231.44001.44001.36001.39001.3900155,200
Mar 03, 20231.44001.45001.42001.44001.440078,800
Mar 02, 20231.43001.44001.40001.44001.440075,900
Mar 01, 20231.44001.44001.39501.41001.4100390,500
Feb 28, 20231.44001.48001.40001.44001.4400221,900
Feb 27, 20231.31001.41001.31001.40001.4000151,400
Feb 24, 20231.40001.40001.32001.32001.3200184,200
Feb 23, 20231.39001.40001.36001.39001.390047,300
Feb 22, 20231.42001.42001.36501.39001.3900120,000
Feb 21, 20231.48001.49001.40001.42001.4200208,500
Feb 17, 20231.46001.50001.45001.49001.4900137,000
Feb 16, 20231.46001.50001.44001.48001.4800106,300
Feb 15, 20231.47001.47001.44001.47001.470097,500
Feb 14, 20231.51001.51001.42001.49001.4900147,200
Feb 13, 20231.49001.50001.46501.48001.4800109,300
Feb 10, 20231.49001.49001.44001.45001.4500109,600
Feb 09, 20231.54001.56001.46001.47001.4700145,800
Feb 08, 20231.55001.56001.51001.54001.540090,100
Feb 07, 20231.51001.55501.51001.53001.5300129,800
Feb 06, 20231.54001.55501.51001.52001.5200135,400
Feb 03, 20231.56001.57001.51501.57001.5700148,000
Feb 02, 20231.64001.69001.55001.59001.5900277,200
Feb 01, 20231.57001.64001.56001.64001.6400236,000
Jan 31, 20231.57001.60001.54501.60001.6000321,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...