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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.83	1.81	1.81	1.85	1.78	482,700
November 20, 2025	2.03	1.85	1.85	2.03	1.84	579,401
November 19, 2025	2.01	2.01	2.01	2.18	2	899,599
November 18, 2025	1.83	1.9	1.9	1.93	1.83	348,400
November 17, 2025	1.81	1.82	1.82	1.87	1.81	251,600
November 14, 2025	1.88	1.86	1.86	1.88	1.81	400,822
November 13, 2025	2.01	1.92	1.92	2.04	1.89	490,501
November 12, 2025	1.93	1.96	1.96	1.97	1.9	265,681
November 11, 2025	1.95	1.92	1.92	1.95	1.87	378,100
November 10, 2025	1.88	1.94	1.94	1.98	1.86	628,300
November 07, 2025	1.74	1.78	1.78	1.81	1.73	239,900
November 06, 2025	1.78	1.75	1.75	1.83	1.75	218,905
November 05, 2025	1.78	1.79	1.79	1.81	1.75	311,800
November 04, 2025	1.86	1.78	1.78	1.86	1.76	374,000
November 03, 2025	1.95	1.88	1.88	1.95	1.87	313,139
October 31, 2025	1.93	1.93	1.93	1.95	1.9	422,400
October 30, 2025	1.87	1.94	1.94	1.96	1.87	329,900
October 29, 2025	1.95	1.89	1.89	1.95	1.86	661,045
October 28, 2025	1.8	1.89	1.89	1.92	1.74	464,108
October 27, 2025	1.95	1.87	1.87	1.96	1.82	822,700
October 24, 2025	1.94	1.98	1.98	2.01	1.93	557,000
October 23, 2025	2.07	1.97	1.97	2.07	1.97	648,543
October 22, 2025	1.98	2.01	2.01	2.06	1.94	951,600
October 21, 2025	2.19	2.06	2.06	2.2	2.03	1.51M
October 20, 2025	2.19	2.33	2.33	2.4	2.19	1.39M
October 17, 2025	2.19	2.15	2.15	2.25	2.11	968,708
October 16, 2025	2.44	2.29	2.29	2.45	2.27	1.36M
October 15, 2025	2.36	2.45	2.45	2.45	2.33	1.57M
October 14, 2025	2.5	2.34	2.34	2.5	2.31	2.32M
October 10, 2025	2.36	2.37	2.37	2.45	2.25	1.7M
October 09, 2025	2.45	2.3	2.3	2.46	2.23	2.53M
October 08, 2025	2.26	2.25	2.25	2.3	2.08	3.12M
October 07, 2025	1.83	1.97	1.97	2.02	1.82	1.14M
October 06, 2025	1.78	1.8	1.8	1.84	1.78	1.04M
October 03, 2025	1.74	1.74	1.74	1.75	1.68	1.4M
October 02, 2025	1.75	1.72	1.72	1.75	1.66	750,000
October 01, 2025	1.73	1.71	1.71	1.75	1.7	511,703
September 30, 2025	1.76	1.7	1.7	1.79	1.69	845,500
September 29, 2025	1.73	1.73	1.73	1.75	1.68	682,226
September 26, 2025	1.62	1.68	1.68	1.7	1.59	823,642
September 25, 2025	1.62	1.59	1.59	1.63	1.58	470,512
September 24, 2025	1.72	1.65	1.65	1.72	1.61	520,100
September 23, 2025	1.78	1.68	1.68	1.79	1.67	570,300
September 22, 2025	1.7	1.72	1.72	1.78	1.68	1.11M
September 19, 2025	1.55	1.66	1.66	1.68	1.55	472,400
September 18, 2025	1.64	1.58	1.58	1.64	1.55	456,600
September 17, 2025	1.65	1.62	1.62	1.65	1.61	348,400
September 16, 2025	1.74	1.66	1.66	1.75	1.64	337,707
September 15, 2025	1.63	1.71	1.71	1.8	1.63	563,800
September 12, 2025	1.62	1.62	1.62	1.65	1.58	594,917
September 11, 2025	1.78	1.7	1.7	1.78	1.67	804,400
September 10, 2025	1.79	1.78	1.78	1.81	1.72	750,823

GoldMining Inc. (GOLD.TO) TSX