Toronto - Delayed Quote CAD

GoldMining Inc. (GOLD.TO)

1.0500
0.0000
(0.00%)
At close: June 11 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251.06001.06001.04001.05001.050029,245
Jun 10, 20251.08001.08001.05001.05001.0500125,800
Jun 9, 20251.09001.09001.05001.07001.0700216,600
Jun 6, 20251.07001.08001.05001.07001.0700144,300
Jun 5, 20251.07001.09001.05001.07001.0700211,400
Jun 4, 20251.07001.07001.05001.06001.0600108,200
Jun 3, 20251.07001.07001.04001.07001.0700155,600
Jun 2, 20251.04001.07001.04001.07001.070080,600
May 30, 20251.04001.04501.03001.03001.030079,200
May 29, 20251.07001.07001.04001.04001.0400170,200
May 28, 20251.07001.07001.04001.05001.050072,600
May 27, 20251.06001.07001.05001.06001.0600108,900
May 26, 20251.06001.07001.05001.06001.060081,800
May 23, 20251.06001.07001.05001.06001.0600139,700
May 22, 20251.07001.07001.05001.06001.0600164,600
May 21, 20251.09001.09001.07001.07001.070098,300
May 20, 20251.08001.09501.06001.08001.0800156,200
May 16, 20251.07001.07001.06001.06001.060053,600
May 15, 20251.06001.07501.06001.07001.070066,300
May 14, 20251.07001.08001.06001.06001.0600168,400
May 13, 20251.10001.10001.08501.10001.100061,800
May 12, 20251.08001.10001.08001.10001.1000200,400
May 9, 20251.08001.11001.08001.10001.100094,900
May 8, 20251.10001.11001.09001.09001.090059,300
May 7, 20251.14001.15001.11001.11001.1100108,000
May 6, 20251.07001.15001.06001.15001.1500313,900
May 5, 20251.07001.08001.06001.07001.070053,000
May 2, 20251.05001.06001.03501.04001.0400104,000
May 1, 20251.07001.07001.05001.05001.050079,600
Apr 30, 20251.08001.08001.06001.08001.080052,400
Apr 29, 20251.08001.08501.06001.07001.0700129,400
Apr 28, 20251.11001.11001.07501.09001.0900152,700
Apr 25, 20251.12001.12001.10001.11001.110061,300
Apr 24, 20251.14001.14001.11001.14001.1400135,900
Apr 23, 20251.15001.15001.09001.12001.1200550,700
Apr 22, 20251.15001.18001.15001.16001.1600159,200
Apr 21, 20251.17001.17001.14001.16001.160074,100
Apr 17, 20251.15001.16001.14001.15001.1500114,100
Apr 16, 20251.19001.19001.16001.16001.1600154,100
Apr 15, 20251.19001.19001.17001.18001.1800113,400
Apr 14, 20251.16001.19001.15001.19001.1900244,800
Apr 11, 20251.12001.15001.11001.13001.1300109,300
Apr 10, 20251.07001.10501.06001.09001.0900146,400
Apr 9, 20251.01001.07001.01001.05001.0500101,200
Apr 8, 20251.10001.10001.02001.02001.0200155,700
Apr 7, 20251.06001.08001.03501.04501.0450184,900
Apr 4, 20251.14001.14001.05001.06001.0600194,900
Apr 3, 20251.15001.16001.13501.14001.1400131,100
Apr 2, 20251.19001.19001.16001.17001.170070,200
Apr 1, 20251.20001.20001.18001.19001.190089,100
Mar 31, 20251.18001.21001.18001.20001.200091,500
Mar 28, 20251.21001.21001.16501.18001.180079,900
Mar 27, 20251.17001.21001.17001.20001.200095,800
Mar 26, 20251.21001.21001.16501.17001.1700110,000
Mar 25, 20251.18001.21001.18001.20001.200072,700
Mar 24, 20251.23001.23001.19001.19001.1900103,400
Mar 21, 20251.23001.23001.20001.23001.230094,700
Mar 20, 20251.25001.25001.21001.21001.2100104,300
Mar 19, 20251.30001.30001.25001.27001.2700132,000
Mar 18, 20251.25001.31001.25001.27001.2700428,800
Mar 17, 20251.22001.25001.22001.24001.2400106,500
Mar 14, 20251.24001.26001.23001.24001.2400154,700
Mar 13, 20251.18001.25001.17001.24001.2400305,900
Mar 12, 20251.20001.20001.16001.17001.170075,200
Mar 11, 20251.19001.20001.17001.17001.1700104,600
Mar 10, 20251.20001.21001.16001.18001.1800155,800
Mar 7, 20251.20001.20001.18001.20001.200097,500
Mar 6, 20251.19001.20001.17001.18001.1800139,800
Mar 5, 20251.18001.19001.16001.19001.190051,900
Mar 4, 20251.19001.19001.15001.19001.190053,200
Mar 3, 20251.16001.19001.16001.18001.1800115,100
Feb 28, 20251.14001.16001.11001.15001.150098,900
Feb 27, 20251.14001.14001.11001.13001.130071,200
Feb 26, 20251.13001.13001.12001.13001.130050,400
Feb 25, 20251.12001.14001.10001.12001.1200127,500
Feb 24, 20251.15001.15001.12001.13001.130084,300
Feb 21, 20251.18001.18001.13001.14001.140087,900
Feb 20, 20251.18001.18001.15001.16001.160030,400
Feb 19, 20251.17001.17001.15001.17001.1700120,400
Feb 18, 20251.17001.19001.16001.17001.1700138,400
Feb 14, 20251.21001.21001.15001.17001.1700126,000
Feb 13, 20251.18001.21501.18001.21001.2100293,900
Feb 12, 20251.17001.21001.17001.20001.200081,700
Feb 11, 20251.18001.20001.17001.19001.190088,000
Feb 10, 20251.18001.20501.16001.20001.2000154,500
Feb 7, 20251.21001.21001.16001.16501.165099,400
Feb 6, 20251.18001.20001.16001.20001.200085,500
Feb 5, 20251.20001.20001.17001.19001.1900177,500
Feb 4, 20251.15001.18501.13001.17001.1700163,000
Feb 3, 20251.15001.15001.13001.13001.1300109,500
Jan 31, 20251.15001.19001.14001.15001.1500347,800
Jan 30, 20251.16001.18001.14001.15001.15001,098,500
Jan 29, 20251.14001.17001.14001.16001.160060,200
Jan 28, 20251.12001.15001.12001.15001.150050,200
Jan 27, 20251.14001.14001.12001.12001.120050,100
Jan 24, 20251.12001.15001.12001.15001.150051,500
Jan 23, 20251.14001.14001.12001.14001.140043,900
Jan 22, 20251.12001.14001.12001.12001.120085,100
Jan 21, 20251.15001.16001.14001.14001.140039,100
Jan 20, 20251.15001.18001.14501.18001.1800116,500
Jan 17, 20251.16001.16001.13001.16001.160046,900
Jan 16, 20251.14001.15001.13001.15001.150035,700
Jan 15, 20251.13001.15001.13001.15001.150035,200
Jan 14, 20251.12001.14001.12001.12001.120045,000
Jan 13, 20251.16001.16001.12001.14001.140086,100
Jan 10, 20251.17001.17001.15001.15501.155050,900
Jan 9, 20251.16001.17001.15001.17001.170023,800
Jan 8, 20251.16001.16501.15001.16001.160052,500
Jan 7, 20251.16001.18001.16001.17001.170032,000
Jan 6, 20251.17001.17501.15001.16001.160079,600
Jan 3, 20251.20001.20001.18001.19001.190027,600
Jan 2, 20251.17001.20001.17001.20001.200060,400
Dec 31, 20241.19001.19001.15001.15001.150036,000
Dec 30, 20241.13001.17001.12501.17001.170097,800
Dec 27, 20241.13001.13501.11001.13001.130093,200
Dec 24, 20241.14001.14001.13001.14001.140014,900
Dec 23, 20241.16001.17001.13001.13001.130039,900
Dec 20, 20241.15001.17501.14001.16001.1600178,300
Dec 19, 20241.15001.17001.14001.15001.150094,000
Dec 18, 20241.16001.19001.15001.15001.1500175,100
Dec 17, 20241.19001.19001.16501.18001.180069,900
Dec 16, 20241.19001.21001.19001.20001.200074,100
Dec 13, 20241.21001.22001.19001.21001.2100101,400
Dec 12, 20241.24001.25001.22001.23001.230027,900
Dec 11, 20241.24001.25001.23001.25001.250057,700
Dec 10, 20241.22001.25001.22001.23001.230054,300
Dec 9, 20241.22001.26001.22001.23501.235063,200
Dec 6, 20241.25001.26001.21001.21001.210066,800
Dec 5, 20241.19001.26001.19001.25001.2500238,500
Dec 4, 20241.18001.21001.17001.17001.170088,300
Dec 3, 20241.20001.21001.19001.21001.210084,900
Dec 2, 20241.23001.23001.19001.19001.190091,800
Nov 29, 20241.20001.24501.20001.23001.230077,300
Nov 28, 20241.18001.26001.17001.25001.2500141,700
Nov 27, 20241.19001.21001.19001.19001.190044,800
Nov 26, 20241.21001.21001.19001.20001.2000129,700
Nov 25, 20241.20001.22001.19001.19001.1900132,100
Nov 22, 20241.24001.26001.22001.22001.220055,000
Nov 21, 20241.25001.25001.21001.25001.2500121,100
Nov 20, 20241.26001.27001.24001.24001.240066,000
Nov 19, 20241.28001.29001.26001.27001.270069,600
Nov 18, 20241.31001.32501.26001.29001.2900154,600
Nov 15, 20241.28001.30001.25501.30001.3000151,700
Nov 14, 20241.25001.29001.25001.28001.280066,400
Nov 13, 20241.33001.33001.27001.29001.2900100,600
Nov 12, 20241.33001.34001.28001.29001.2900267,500
Nov 11, 20241.23001.30001.23001.30001.3000248,700
Nov 8, 20241.22001.22001.16001.19001.1900127,600
Nov 7, 20241.17001.20001.17001.19001.190044,000
Nov 6, 20241.18001.21001.18001.19001.1900117,200
Nov 5, 20241.25001.25001.19001.22001.220083,300
Nov 4, 20241.27001.28001.22001.22001.2200123,600
Nov 1, 20241.31001.31001.25001.27001.270081,600
Oct 31, 20241.30001.31001.23001.29001.2900233,500
Oct 30, 20241.33001.33001.28001.30001.30001,451,500
Oct 29, 20241.29001.33001.28001.32001.320069,400
Oct 28, 20241.30001.31001.29001.29001.290045,200
Oct 25, 20241.31001.32001.29001.32001.320034,300
Oct 24, 20241.37001.37001.30501.33001.3300104,000
Oct 23, 20241.40001.40001.36001.37001.3700127,200
Oct 22, 20241.36001.38001.34001.38001.3800160,000
Oct 21, 20241.37001.38001.33001.35001.3500102,900
Oct 18, 20241.32001.36001.31001.35001.3500156,400
Oct 17, 20241.32001.33001.29001.30001.300056,700
Oct 16, 20241.30001.34001.30001.32001.320056,000
Oct 15, 20241.32001.32001.27001.30001.3000114,200
Oct 11, 20241.28001.33001.28001.32001.320076,800
Oct 10, 20241.28001.28001.26001.28001.2800145,000
Oct 9, 20241.28001.30001.25001.28001.2800116,100
Oct 8, 20241.29001.30001.28501.30001.300045,900
Oct 7, 20241.28001.29001.26001.29001.290075,800
Oct 4, 20241.27001.29501.26001.29001.290066,600
Oct 3, 20241.30001.30001.28001.28001.280034,400
Oct 2, 20241.31001.34001.29001.31001.310065,600
Oct 1, 20241.31001.34001.30001.32001.3200123,000
Sep 30, 20241.30001.30001.25001.27001.270087,800
Sep 27, 20241.35001.35001.27001.30001.300098,200
Sep 26, 20241.37001.37001.33001.34001.340057,700
Sep 25, 20241.37001.38501.36001.37001.370096,500
Sep 24, 20241.35001.38001.35001.37001.3700145,500
Sep 23, 20241.37001.39001.36001.36001.3600103,300
Sep 20, 20241.36001.38001.35001.36001.360061,200
Sep 19, 20241.37001.37001.34001.36001.360040,400
Sep 18, 20241.38001.39001.33001.33001.330082,400
Sep 17, 20241.40001.41001.34001.37001.370097,800
Sep 16, 20241.39001.44001.37001.38001.3800389,300
Sep 13, 20241.36001.39001.35001.39001.3900333,600
Sep 12, 20241.33001.36001.29001.32001.3200370,100
Sep 11, 20241.27001.35001.27001.31001.3100341,100
Sep 10, 20241.25001.28001.22001.28001.2800175,800
Sep 9, 20241.25001.26001.22001.22001.220092,700
Sep 6, 20241.25001.25001.22001.24001.2400112,800
Sep 5, 20241.26001.27001.22501.24001.240097,000
Sep 4, 20241.24001.25501.20001.22001.2200394,400
Sep 3, 20241.20001.22001.17001.17001.1700453,600
Aug 30, 20241.16001.16001.13001.16001.160036,100
Aug 29, 20241.13001.15001.13001.14001.14007,500
Aug 28, 20241.18001.18001.12001.14001.1400117,100
Aug 27, 20241.18001.18001.15001.17001.170056,000
Aug 26, 20241.20001.20001.15001.18001.180038,800
Aug 23, 20241.16001.19001.14001.18001.180084,400
Aug 22, 20241.20001.20001.14001.16001.160081,300
Aug 21, 20241.19001.19001.16001.18001.180069,700
Aug 20, 20241.21001.22001.15001.17001.170078,800
Aug 19, 20241.13001.20001.11001.19001.19002,145,400
Aug 16, 20241.12001.12001.10001.11001.110089,200
Aug 15, 20241.12001.12001.10001.10001.100038,300
Aug 14, 20241.12001.12001.10001.11001.110076,400
Aug 13, 20241.13001.13001.10001.12001.120094,200
Aug 12, 20241.12001.12001.10001.12001.120080,300
Aug 9, 20241.11001.11001.08001.10001.100025,500
Aug 8, 20241.11001.12001.10001.10001.100077,400
Aug 7, 20241.15001.15001.08001.10001.1000109,100
Aug 6, 20241.10001.12001.09001.11001.1100143,400
Aug 2, 20241.19001.21001.14001.14001.1400140,800
Aug 1, 20241.21001.21001.18001.21001.210043,400
Jul 31, 20241.19001.23001.19001.21001.210055,200
Jul 30, 20241.20001.20001.18001.19001.190036,400
Jul 29, 20241.25001.25001.19001.21001.210085,200
Jul 26, 20241.19001.23001.19001.23001.230034,100
Jul 25, 20241.22001.22001.17001.22001.220065,000
Jul 24, 20241.24001.25001.22001.24001.240027,500
Jul 23, 20241.21001.24001.21001.21501.215089,500
Jul 22, 20241.24001.24001.21001.23001.230080,600
Jul 19, 20241.25001.25001.22501.24001.240054,700
Jul 18, 20241.31001.31001.24001.27001.270098,100
Jul 17, 20241.35001.35001.28001.29001.2900128,000
Jul 16, 20241.30001.32001.28001.32001.3200102,200
Jul 15, 20241.29001.30001.28001.29001.290053,900
Jul 12, 20241.30001.31001.27001.29001.290056,600
Jul 11, 20241.28001.31001.28001.30001.3000103,800
Jul 10, 20241.26001.27001.26001.27001.270041,000
Jul 9, 20241.29001.29001.24001.26001.2600106,200
Jul 8, 20241.30001.30001.27001.28001.2800123,800
Jul 5, 20241.27001.28501.25001.28001.280055,700
Jul 4, 20241.28001.28001.24001.24001.240064,100
Jul 3, 20241.21001.26001.21001.25001.250074,600
Jul 2, 20241.20001.22001.18001.19001.190040,300
Jun 28, 20241.18001.23001.18001.21001.210077,900
Jun 27, 20241.21001.22001.20001.20001.200025,700
Jun 26, 20241.21001.21001.20001.21001.210028,000
Jun 25, 20241.23001.23001.20001.21001.210087,100
Jun 24, 20241.30001.30001.23001.25001.250085,500
Jun 21, 20241.32001.32001.25001.26001.260078,700
Jun 20, 20241.29001.31001.27001.28001.280058,200
Jun 19, 20241.30001.32001.29001.30001.3000141,900
Jun 18, 20241.23001.28001.23001.24001.2400105,300
Jun 17, 20241.29001.29001.23501.25001.2500143,900
Jun 14, 20241.24001.26001.23001.24001.240084,100
Jun 13, 20241.30001.30001.25001.26001.2600130,500
Jun 12, 20241.28001.33001.26501.27001.2700197,000
Jun 11, 20241.34001.34001.27001.27001.270077,200

Related Tickers

LGD.TO Liberty Gold Corp.
0.3150
0.00%
 
FF.TO First Mining Gold Corp.
0.2000
0.00%
 
IAU.TO i-80 Gold Corp.
0.9100
+7.06%
 
SSL.TO Sandstorm Gold Ltd.
12.36
+0.41%
 
NEXG.V NeXGold Mining Corp.
0.7600
0.00%
 
ECR.V Cartier Resources Inc.
0.1150
0.00%
 
LIO.V Lion One Metals Limited
0.3050
-4.69%
 
BCM.V Bear Creek Mining Corporation
0.2350
+4.44%
 
NG.TO NovaGold Resources Inc.
5.90
-0.51%
 
SGD.V Snowline Gold Corp.
7.70
+2.26%