GoldMining Inc. - GOLD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.1	2.14	2.14	2.16	2.07	677,700
February 19, 2026	2.02	2.1	2.1	2.11	2.01	402,346
February 18, 2026	2.05	2.04	2.04	2.05	2	490,304
February 17, 2026	2.04	1.99	1.99	2.04	1.91	525,800
February 13, 2026	2.01	2.07	2.07	2.08	1.99	420,500
February 12, 2026	2.11	1.94	1.94	2.13	1.93	659,827
February 11, 2026	2.15	2.13	2.13	2.17	2.01	580,600
February 10, 2026	2.11	2.07	2.07	2.11	2.06	372,548
February 09, 2026	1.98	2.11	2.11	2.13	1.98	571,500
February 06, 2026	1.93	1.94	1.94	1.98	1.91	562,250
February 05, 2026	2.04	1.87	1.87	2.09	1.87	637,300
February 04, 2026	2.32	2.15	2.15	2.32	2.06	1.55M
February 03, 2026	2.21	2.27	2.27	2.3	2.17	925,500
February 02, 2026	2.03	2.09	2.09	2.21	2.03	849,400
January 30, 2026	2.32	2.14	2.14	2.39	2.13	1.19M
January 29, 2026	2.75	2.54	2.54	2.75	2.5	1.02M
January 28, 2026	2.84	2.72	2.72	2.85	2.65	1.77M
January 27, 2026	2.92	2.81	2.81	2.92	2.68	1.42M
January 26, 2026	2.97	2.92	2.92	3.1	2.83	2.97M
January 23, 2026	2.39	2.6	2.6	2.62	2.39	1.53M
January 22, 2026	2.24	2.34	2.34	2.39	2.23	1.03M
January 21, 2026	2.25	2.28	2.28	2.28	2.17	1.05M
January 20, 2026	2.24	2.21	2.21	2.25	2.19	817,592
January 19, 2026	2.18	2.22	2.22	2.23	2.17	684,040
January 16, 2026	2.14	2.15	2.15	2.15	2.06	887,216
January 15, 2026	2.13	2.15	2.15	2.18	2.08	687,100
January 14, 2026	2.15	2.14	2.14	2.21	2.09	1M
January 13, 2026	2.03	2.1	2.1	2.11	1.97	891,788
January 12, 2026	1.94	2.02	2.02	2.06	1.94	1.17M
January 09, 2026	1.84	1.9	1.9	1.92	1.84	333,400
January 08, 2026	1.81	1.84	1.84	1.84	1.81	181,700
January 07, 2026	1.82	1.87	1.87	1.87	1.8	279,100
January 06, 2026	1.77	1.85	1.85	1.87	1.77	483,510
January 05, 2026	1.75	1.76	1.76	1.83	1.75	447,919
January 02, 2026	1.74	1.7	1.7	1.75	1.65	421,000
December 31, 2025	1.76	1.72	1.72	1.78	1.7	309,943
December 30, 2025	1.79	1.77	1.77	1.8	1.76	190,200
December 29, 2025	1.85	1.77	1.77	1.85	1.74	459,939
December 23, 2025	1.85	1.88	1.88	1.89	1.81	204,002
December 22, 2025	1.84	1.86	1.86	1.94	1.84	572,200
December 19, 2025	1.75	1.82	1.82	1.82	1.74	245,300
December 18, 2025	1.75	1.74	1.74	1.78	1.72	458,334
December 17, 2025	1.81	1.76	1.76	1.82	1.75	371,400
December 16, 2025	1.84	1.8	1.8	1.86	1.77	291,200
December 15, 2025	1.93	1.83	1.83	1.94	1.81	524,725
December 12, 2025	1.97	1.91	1.91	2.04	1.9	877,116
December 11, 2025	1.88	1.92	1.92	1.98	1.87	416,782
December 10, 2025	1.89	1.87	1.87	1.89	1.83	346,223
December 09, 2025	1.84	1.89	1.89	1.9	1.82	246,646
December 08, 2025	2.02	1.86	1.86	2.03	1.85	679,100
December 05, 2025	2.01	2.01	2.01	2.1	1.99	937,115
December 04, 2025	1.98	1.98	1.98	2	1.96	221,410
December 03, 2025	1.95	2	2	2	1.94	278,300
December 02, 2025	1.98	1.97	1.97	2	1.92	446,111
December 01, 2025	2.04	2.01	2.01	2.04	1.98	526,945
November 28, 2025	1.95	2	2	2.03	1.93	524,700
November 27, 2025	1.93	1.94	1.94	1.94	1.92	95,139
November 26, 2025	1.95	1.95	1.95	1.97	1.94	286,675
November 25, 2025	1.96	1.95	1.95	2	1.93	509,600
November 24, 2025	1.85	1.96	1.96	1.97	1.83	583,421

GoldMining Inc. (GOLD.TO) TSX