GoldMining Inc. (GOLD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 399,200 |
| Mar 29, 2023 | 1.5900 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 95,400 |
| Mar 28, 2023 | 1.6200 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 403,600 |
| Mar 27, 2023 | 1.5400 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 160,100 |
| Mar 24, 2023 | 1.6100 | 1.6250 | 1.5500 | 1.5700 | 1.5700 | 368,000 |
| Mar 23, 2023 | 1.5400 | 1.6100 | 1.5150 | 1.5900 | 1.5900 | 199,600 |
| Mar 22, 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 191,700 |
| Mar 21, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 147,000 |
| Mar 20, 2023 | 1.5600 | 1.5800 | 1.4900 | 1.5400 | 1.5400 | 204,000 |
| Mar 17, 2023 | 1.4500 | 1.5600 | 1.4300 | 1.5100 | 1.5100 | 575,100 |
| Mar 16, 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 143,400 |
| Mar 15, 2023 | 1.5100 | 1.5100 | 1.4200 | 1.4500 | 1.4500 | 169,000 |
| Mar 14, 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 186,700 |
| Mar 13, 2023 | 1.4200 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 320,300 |
| Mar 10, 2023 | 1.3500 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 182,800 |
| Mar 09, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 178,300 |
| Mar 08, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 116,400 |
| Mar 07, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 107,600 |
| Mar 06, 2023 | 1.4400 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 155,200 |
| Mar 03, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 78,800 |
| Mar 02, 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 75,900 |
| Mar 01, 2023 | 1.4400 | 1.4400 | 1.3950 | 1.4100 | 1.4100 | 390,500 |
| Feb 28, 2023 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 221,900 |
| Feb 27, 2023 | 1.3100 | 1.4100 | 1.3100 | 1.4000 | 1.4000 | 151,400 |
| Feb 24, 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 184,200 |
| Feb 23, 2023 | 1.3900 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 47,300 |
| Feb 22, 2023 | 1.4200 | 1.4200 | 1.3650 | 1.3900 | 1.3900 | 120,000 |
| Feb 21, 2023 | 1.4800 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 208,500 |
| Feb 17, 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 137,000 |
| Feb 16, 2023 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 106,300 |
| Feb 15, 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 97,500 |
| Feb 14, 2023 | 1.5100 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 147,200 |
| Feb 13, 2023 | 1.4900 | 1.5000 | 1.4650 | 1.4800 | 1.4800 | 109,300 |
| Feb 10, 2023 | 1.4900 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 109,600 |
| Feb 09, 2023 | 1.5400 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 145,800 |
| Feb 08, 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 90,100 |
| Feb 07, 2023 | 1.5100 | 1.5550 | 1.5100 | 1.5300 | 1.5300 | 129,800 |
| Feb 06, 2023 | 1.5400 | 1.5550 | 1.5100 | 1.5200 | 1.5200 | 135,400 |
| Feb 03, 2023 | 1.5600 | 1.5700 | 1.5150 | 1.5700 | 1.5700 | 148,000 |
| Feb 02, 2023 | 1.6400 | 1.6900 | 1.5500 | 1.5900 | 1.5900 | 277,200 |
| Feb 01, 2023 | 1.5700 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | 236,000 |
| Jan 31, 2023 | 1.5700 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 321,100 |
| Jan 30, 2023 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 236,000 |
| Jan 27, 2023 | 1.7000 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 582,400 |
| Jan 26, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 202,400 |
| Jan 25, 2023 | 1.7100 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 91,500 |
| Jan 24, 2023 | 1.7300 | 1.7550 | 1.6900 | 1.7400 | 1.7400 | 318,700 |
| Jan 23, 2023 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 178,300 |
| Jan 20, 2023 | 1.7900 | 1.8150 | 1.7400 | 1.8000 | 1.8000 | 239,500 |
| Jan 19, 2023 | 1.7700 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 293,400 |
| Jan 18, 2023 | 1.8200 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 236,200 |
| Jan 17, 2023 | 1.7500 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 516,400 |
| Jan 16, 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 189,000 |
| Jan 13, 2023 | 1.6800 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 284,000 |
| Jan 12, 2023 | 1.7100 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 264,600 |
| Jan 11, 2023 | 1.6400 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 198,800 |
| Jan 10, 2023 | 1.6400 | 1.6600 | 1.5950 | 1.6400 | 1.6400 | 216,900 |
| Jan 09, 2023 | 1.6400 | 1.6850 | 1.5900 | 1.5900 | 1.5900 | 321,900 |
| Jan 06, 2023 | 1.5800 | 1.6150 | 1.5600 | 1.5700 | 1.5700 | 258,900 |
| Jan 05, 2023 | 1.5300 | 1.5550 | 1.5100 | 1.5300 | 1.5300 | 139,500 |
| Jan 04, 2023 | 1.5000 | 1.5650 | 1.5000 | 1.5300 | 1.5300 | 153,000 |
| Jan 03, 2023 | 1.5600 | 1.5900 | 1.4800 | 1.4900 | 1.4900 | 194,300 |
| Dec 30, 2022 | 1.5200 | 1.5450 | 1.4800 | 1.5400 | 1.5400 | 177,500 |
| Dec 29, 2022 | 1.5900 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 106,200 |
| Dec 28, 2022 | 1.5500 | 1.5850 | 1.5200 | 1.5700 | 1.5700 | 130,500 |
| Dec 23, 2022 | 1.6100 | 1.6100 | 1.5000 | 1.5500 | 1.5500 | 117,600 |
| Dec 22, 2022 | 1.6100 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 200,600 |
| Dec 21, 2022 | 1.7000 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 136,400 |
| Dec 20, 2022 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 86,700 |
| Dec 19, 2022 | 1.7600 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 183,900 |
| Dec 16, 2022 | 1.6000 | 1.7500 | 1.5900 | 1.7300 | 1.7300 | 334,500 |
| Dec 15, 2022 | 1.7100 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 196,500 |
| Dec 14, 2022 | 1.8300 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 124,300 |
| Dec 13, 2022 | 1.8400 | 1.9150 | 1.7600 | 1.8000 | 1.8000 | 338,600 |
| Dec 12, 2022 | 1.7300 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 310,100 |
| Dec 09, 2022 | 1.8400 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 218,700 |
| Dec 08, 2022 | 1.7700 | 1.8400 | 1.6900 | 1.8200 | 1.8200 | 306,900 |
| Dec 07, 2022 | 1.7200 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 238,000 |
| Dec 06, 2022 | 1.9200 | 1.9300 | 1.6700 | 1.7000 | 1.7000 | 647,600 |
| Dec 05, 2022 | 2.1300 | 2.1300 | 1.8400 | 1.9100 | 1.9100 | 831,500 |
| Dec 02, 2022 | 1.9400 | 2.2000 | 1.9300 | 2.0800 | 2.0800 | 1,333,600 |
| Dec 01, 2022 | 1.9000 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 292,900 |
| Nov 30, 2022 | 1.8600 | 1.9400 | 1.7600 | 1.8600 | 1.8600 | 531,400 |
| Nov 29, 2022 | 1.8000 | 1.8900 | 1.7100 | 1.8400 | 1.8400 | 652,100 |
| Nov 28, 2022 | 1.6800 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 403,800 |
| Nov 25, 2022 | 1.6500 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 208,000 |
| Nov 24, 2022 | 1.6500 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 94,600 |
| Nov 23, 2022 | 1.6500 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 485,600 |
| Nov 22, 2022 | 1.5100 | 1.6700 | 1.5000 | 1.5900 | 1.5900 | 721,000 |
| Nov 21, 2022 | 1.3500 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 769,000 |
| Nov 18, 2022 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 93,400 |
| Nov 17, 2022 | 1.2600 | 1.2650 | 1.2300 | 1.2500 | 1.2500 | 75,800 |
| Nov 16, 2022 | 1.2500 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 299,800 |
| Nov 15, 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 219,700 |
| Nov 14, 2022 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 52,900 |
| Nov 11, 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 138,900 |
| Nov 10, 2022 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 475,300 |
| Nov 09, 2022 | 1.2100 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 132,300 |
| Nov 08, 2022 | 1.2000 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 282,200 |
| Nov 07, 2022 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 172,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
