Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmining Inc (TSX: GOLD )

1.210 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.520 1.560 1.450 1.490 175,377 +0.00(+0.00%)
May 30, 2022 1.550 1.550 1.470 1.490 160,110 -0.03(-1.97%)
May 27, 2022 1.580 1.580 1.480 1.520 253,947 -0.02(-1.30%)
May 26, 2022 1.560 1.560 1.530 1.540 218,795 +0.00(+0.00%)
May 25, 2022 1.650 1.700 1.470 1.540 676,970 -0.07(-4.35%)
May 24, 2022 1.710 1.730 1.580 1.610 1,048,612 +0.22(+15.83%)
May 20, 2022 1.390 0 -0.01(-0.71%)
May 19, 2022 1.340 1.420 1.310 1.400 398,963 +0.11(+8.53%)
May 18, 2022 1.350 1.370 1.290 1.290 150,609 -0.06(-4.44%)
May 17, 2022 1.390 1.400 1.310 1.350 436,244 -0.01(-0.74%)
May 16, 2022 1.380 1.380 1.310 1.360 289,758 -0.01(-0.73%)
May 13, 2022 1.290 1.400 1.280 1.370 408,208 +0.08(+6.20%)
May 12, 2022 1.330 1.340 1.240 1.290 484,151 -0.06(-4.44%)
May 11, 2022 1.440 1.460 1.330 1.350 309,983 -0.04(-2.88%)
May 10, 2022 1.400 1.410 1.310 1.390 503,269 -0.01(-0.71%)
May 09, 2022 1.510 1.510 1.390 1.400 465,056 -0.14(-9.09%)
May 06, 2022 1.600 1.600 1.520 1.540 225,111 -0.06(-3.75%)
May 05, 2022 1.730 1.730 1.570 1.600 308,466 -0.10(-5.88%)
May 04, 2022 1.670 1.730 1.600 1.700 439,398 +0.03(+1.80%)
May 03, 2022 1.660 1.730 1.650 1.670 124,975 -0.01(-0.60%)
May 02, 2022 1.630 1.690 1.630 1.680 218,587 -0.01(-0.59%)
Apr 29, 2022 1.720 1.720 1.660 1.690 277,668 +0.00(+0.00%)
Apr 28, 2022 1.630 1.710 1.580 1.690 240,902 +0.08(+4.97%)
Apr 27, 2022 1.670 1.690 1.600 1.610 228,966 -0.07(-4.17%)
Apr 26, 2022 1.770 1.790 1.650 1.680 315,760 -0.08(-4.55%)
Apr 25, 2022 1.800 1.800 1.690 1.760 372,575 -0.11(-5.88%)
Apr 22, 2022 1.870 1.950 1.830 1.870 228,995 -0.07(-3.61%)
Apr 21, 2022 2.000 2.000 1.850 1.940 348,922 -0.08(-3.96%)
Apr 20, 2022 2.050 2.050 1.970 2.020 159,294 -0.01(-0.49%)
Apr 19, 2022 2.110 2.110 2.020 2.030 290,176 -0.08(-3.79%)
Apr 18, 2022 2.210 2.260 2.100 2.110 385,353 -0.04(-1.86%)
Apr 14, 2022 2.150 0 +0.00(+0.00%)
Apr 13, 2022 2.120 2.190 2.100 2.150 377,954 +0.05(+2.38%)
Apr 12, 2022 2.080 2.120 2.040 2.100 395,568 +0.02(+0.96%)
Apr 11, 2022 2.130 2.130 2.040 2.080 194,697 -0.04(-1.89%)
Apr 08, 2022 2.080 2.140 2.070 2.120 118,676 +0.05(+2.42%)
Apr 07, 2022 2.030 2.110 2.030 2.070 240,092 +0.00(+0.00%)
Apr 06, 2022 2.110 2.110 2.010 2.070 208,262 -0.01(-0.48%)
Apr 05, 2022 2.110 2.190 2.060 2.080 255,546 -0.05(-2.35%)
Apr 04, 2022 2.190 2.200 2.090 2.130 186,309 -0.05(-2.29%)
Apr 01, 2022 2.120 2.180 2.100 2.180 186,067 +0.04(+1.87%)
Mar 31, 2022 2.130 2.180 2.100 2.140 199,324 +0.00(+0.00%)
Mar 30, 2022 2.100 2.190 2.100 2.140 141,483 +0.03(+1.42%)
Mar 29, 2022 2.100 2.130 2.060 2.110 293,247 -0.03(-1.40%)
Mar 28, 2022 2.200 2.200 2.110 2.140 201,605 -0.09(-4.04%)
Mar 25, 2022 2.270 2.300 2.210 2.230 191,909 -0.08(-3.46%)
Mar 24, 2022 2.350 2.410 2.290 2.310 242,264 -0.01(-0.43%)
Mar 23, 2022 2.300 2.340 2.240 2.320 200,027 +0.05(+2.20%)
Mar 22, 2022 2.300 2.300 2.210 2.270 272,272 -0.03(-1.30%)
Mar 21, 2022 2.230 2.320 2.210 2.300 274,990 +0.05(+2.22%)
Mar 18, 2022 2.290 2.320 2.210 2.250 351,396 -0.04(-1.75%)
Mar 17, 2022 2.230 2.370 2.230 2.290 348,247 +0.11(+5.05%)
Mar 16, 2022 2.150 2.180 2.110 2.180 427,248 +0.02(+0.93%)
Mar 15, 2022 2.110 2.240 2.060 2.160 348,303 +0.02(+0.93%)
Mar 14, 2022 2.330 2.330 2.120 2.140 595,497 -0.25(-10.46%)
Mar 11, 2022 2.330 2.400 2.320 2.390 378,958 -0.03(-1.24%)
Mar 10, 2022 2.410 2.450 2.330 2.420 481,438 +0.03(+1.26%)
Mar 09, 2022 2.380 2.430 2.300 2.390 578,349 -0.08(-3.24%)
Mar 08, 2022 2.480 2.590 2.390 2.470 1,344,249 +0.01(+0.41%)
Mar 07, 2022 2.470 2.470 2.350 2.460 886,859 +0.08(+3.36%)
Mar 04, 2022 2.380 2.480 2.370 2.380 475,776 +0.01(+0.42%)
Mar 03, 2022 2.420 2.420 2.210 2.370 540,760 -0.02(-0.84%)
Mar 02, 2022 2.440 2.440 2.310 2.390 314,102 -0.06(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.