Canada Markets open in 3 hrs 33 mins

GoldMining Inc. (GOLD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2900-0.0600 (-4.44%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20221.35001.36501.29001.29001.2900150,600
May 17, 20221.39001.40001.31001.35001.3500436,200
May 16, 20221.38001.38001.31001.36001.3600289,800
May 13, 20221.29001.40001.28001.37001.3700408,200
May 12, 20221.33001.34001.24001.29001.2900484,200
May 11, 20221.44001.46001.33001.35001.3500310,000
May 10, 20221.40001.41001.31001.39001.3900503,300
May 09, 20221.51001.51001.38501.40001.4000465,100
May 06, 20221.60001.60001.52001.54001.5400225,100
May 05, 20221.73001.73001.57001.60001.6000308,500
May 04, 20221.67001.73001.60001.70001.7000439,400
May 03, 20221.66001.73001.65001.67001.6700125,000
May 02, 20221.63001.68501.63001.68001.6800218,600
Apr 29, 20221.72001.72001.66001.69001.6900277,700
Apr 28, 20221.63001.71001.58001.69001.6900240,900
Apr 27, 20221.67001.69001.60001.61001.6100229,000
Apr 26, 20221.77001.79001.65001.68001.6800315,800
Apr 25, 20221.80001.80001.69001.76001.7600372,600
Apr 22, 20221.87001.95001.83001.87001.8700228,900
Apr 21, 20222.00002.00001.85001.94001.9400348,900
Apr 20, 20222.05002.05001.97002.02002.0200166,800
Apr 19, 20222.11002.11002.02002.03002.0300290,200
Apr 18, 20222.21002.26002.10002.11002.1100385,400
Apr 14, 20222.17002.17002.09002.15002.1500169,200
Apr 13, 20222.12002.19002.10002.15002.1500378,000
Apr 12, 20222.08002.12002.04002.10002.1000395,600
Apr 11, 20222.13002.13002.04002.08002.0800194,700
Apr 08, 20222.08002.13502.07002.12002.1200118,700
Apr 07, 20222.03002.10502.03002.07002.0700240,100
Apr 06, 20222.11002.11002.01002.07002.0700208,300
Apr 05, 20222.11002.19002.06002.08002.0800255,500
Apr 04, 20222.19002.20002.09002.13002.1300186,300
Apr 01, 20222.12002.18002.10002.18002.1800186,100
Mar 31, 20222.13002.17502.10002.14002.1400199,300
Mar 30, 20222.10002.19002.10002.14002.1400141,500
Mar 29, 20222.10002.13002.06002.11002.1100293,200
Mar 28, 20222.20002.20002.11002.14002.1400201,600
Mar 25, 20222.27002.30002.21002.23002.2300191,900
Mar 24, 20222.35002.41002.29002.31002.3100242,300
Mar 23, 20222.30002.34002.24002.32002.3200200,000
Mar 22, 20222.30002.30002.21002.27002.2700272,300
Mar 21, 20222.23002.32002.21002.30002.3000275,000
Mar 18, 20222.29002.32002.21002.25002.2500414,100
Mar 17, 20222.23002.37002.23002.29002.2900348,200
Mar 16, 20222.15002.18002.11002.18002.1800427,200
Mar 15, 20222.11002.24002.06002.16002.1600348,300
Mar 14, 20222.33002.33002.12002.14002.1400595,500
Mar 11, 20222.33002.40002.32002.39002.3900379,000
Mar 10, 20222.41002.45002.33002.42002.4200481,400
Mar 09, 20222.38002.43002.30002.39002.3900578,300
Mar 08, 20222.48002.59002.39002.47002.47001,344,200
Mar 07, 20222.47002.47002.35002.46002.4600886,900
Mar 04, 20222.38002.48002.37002.38002.3800475,800
Mar 03, 20222.42002.42002.21002.37002.3700540,800
Mar 02, 20222.44002.44002.31002.39002.3900314,100
Mar 01, 20222.25002.46002.25002.45002.4500653,300
Feb 28, 20222.22002.29002.13002.25002.2500717,200
Feb 25, 20222.11002.20002.06002.18002.1800296,300
Feb 24, 20222.40002.40002.07002.15002.1500845,800
Feb 23, 20222.13002.25002.11002.21002.2100334,000
Feb 22, 20222.19002.19002.06002.13002.1300317,800
Feb 18, 20222.20002.22002.07002.12002.1200407,700
Feb 17, 20222.13002.22002.07002.16002.1600591,900
Feb 16, 20222.06002.10002.01002.09002.0900587,300
Feb 15, 20222.05002.07001.96002.03002.0300419,200
Feb 14, 20222.11002.15002.06002.11002.1100343,100
Feb 11, 20221.96002.13001.96002.09002.0900449,600
Feb 10, 20222.03002.10001.92001.96001.9600267,400
Feb 09, 20222.02002.09002.00002.06002.0600444,200
Feb 08, 20222.02002.04001.96001.99001.9900175,300
Feb 07, 20221.83001.99001.83001.96001.9600366,400
Feb 04, 20221.83001.88001.83001.85001.8500161,800
Feb 03, 20221.81001.88001.80001.82001.8200219,000
Feb 02, 20221.93001.97001.85001.88001.8800259,200
Feb 01, 20222.00002.02001.91001.95001.9500202,700
Jan 31, 20221.86001.97001.85501.97001.9700170,000
Jan 28, 20221.83001.87001.77001.86001.8600290,000
Jan 27, 20221.94001.99001.85001.86001.8600390,300
Jan 26, 20222.02002.09001.93001.95001.9500539,700
Jan 25, 20221.92002.18001.90002.12002.1200430,300
Jan 24, 20222.05002.05001.81001.94001.9400805,400
Jan 21, 20222.19002.24002.04002.06002.0600413,800
Jan 20, 20222.25002.35002.15002.17002.1700762,400
Jan 19, 20222.00002.25002.00002.23002.2300732,600
Jan 18, 20221.97002.09001.95001.96001.9600313,500
Jan 17, 20221.93002.03001.90002.01002.0100147,600
Jan 14, 20222.04002.04001.93001.98001.9800233,000
Jan 13, 20222.11002.14001.92001.99001.9900618,600
Jan 12, 20222.18002.22002.11002.14002.1400614,900
Jan 11, 20221.98002.20001.95002.18002.1800909,800
Jan 10, 20221.88001.96001.80001.96001.9600359,400
Jan 07, 20221.85001.90001.85001.85001.8500281,900
Jan 06, 20221.86001.90001.79001.85001.8500518,100
Jan 05, 20221.77001.97001.77001.87001.87001,163,800
Jan 04, 20221.75001.78001.68001.70001.7000516,600
Dec 31, 20211.51001.55001.49001.53001.5300389,300
Dec 30, 20211.47001.53001.47001.51001.5100208,400
Dec 29, 20211.50001.51501.44001.48001.4800242,600
Dec 24, 20211.52001.57001.52001.57001.570010,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...