GoldMining Inc. (TSX:GOLD)
Canada
· Delayed Price · Currency is CAD 2.010
+0.030 (1.52%)
At close: Dec 5, 2025
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.01 | 2.10 | 1.99 | 2.01 | 2.01 | 1.52% | 937,115 |
| Dec 4, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 221,410 |
| Dec 3, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 278,254 |
| Dec 2, 2025 | 1.98 | 2.00 | 1.92 | 1.97 | 1.97 | -1.99% | 446,111 |
| Dec 1, 2025 | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | 0.50% | 526,945 |
| Nov 28, 2025 | 1.95 | 2.03 | 1.93 | 2.00 | 2.00 | 3.09% | 524,672 |
| Nov 27, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 95,139 |
| Nov 26, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 286,745 |
| Nov 25, 2025 | 1.96 | 2.00 | 1.93 | 1.95 | 1.95 | -0.51% | 509,570 |
| Nov 24, 2025 | 1.85 | 1.97 | 1.83 | 1.96 | 1.96 | 8.29% | 583,421 |
| Nov 21, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -2.16% | 482,661 |
| Nov 20, 2025 | 2.03 | 2.03 | 1.84 | 1.85 | 1.85 | -7.96% | 579,401 |
| Nov 19, 2025 | 2.01 | 2.18 | 2.00 | 2.01 | 2.01 | 5.79% | 899,663 |
| Nov 18, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 4.40% | 348,352 |
| Nov 17, 2025 | 1.81 | 1.87 | 1.81 | 1.82 | 1.82 | -2.15% | 251,579 |
| Nov 14, 2025 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -3.12% | 400,822 |
| Nov 13, 2025 | 2.01 | 2.04 | 1.89 | 1.92 | 1.92 | -2.04% | 490,589 |
| Nov 12, 2025 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | 2.08% | 265,681 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.87 | 1.92 | 1.92 | -1.03% | 378,062 |
| Nov 10, 2025 | 1.88 | 1.98 | 1.86 | 1.94 | 1.94 | 8.99% | 628,344 |
| Nov 7, 2025 | 1.74 | 1.81 | 1.73 | 1.78 | 1.78 | 1.71% | 239,855 |
| Nov 6, 2025 | 1.78 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | 218,905 |
| Nov 5, 2025 | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | 0.56% | 311,779 |
| Nov 4, 2025 | 1.86 | 1.86 | 1.76 | 1.78 | 1.78 | -5.32% | 373,982 |
| Nov 3, 2025 | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | -2.59% | 313,139 |
| Oct 31, 2025 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 422,398 |
| Oct 30, 2025 | 1.87 | 1.96 | 1.87 | 1.94 | 1.94 | 2.65% | 329,851 |
| Oct 29, 2025 | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | - | 660,999 |
| Oct 28, 2025 | 1.80 | 1.92 | 1.74 | 1.89 | 1.89 | 1.07% | 464,108 |
| Oct 27, 2025 | 1.95 | 1.96 | 1.82 | 1.87 | 1.87 | -5.56% | 822,683 |
| Oct 24, 2025 | 1.94 | 2.01 | 1.93 | 1.98 | 1.98 | 0.51% | 556,987 |
| Oct 23, 2025 | 2.07 | 2.07 | 1.97 | 1.97 | 1.97 | -1.99% | 648,625 |
| Oct 22, 2025 | 1.98 | 2.06 | 1.94 | 2.01 | 2.01 | -2.43% | 951,599 |
| Oct 21, 2025 | 2.19 | 2.20 | 2.03 | 2.06 | 2.06 | -11.59% | 1,512,293 |
| Oct 20, 2025 | 2.19 | 2.40 | 2.19 | 2.33 | 2.33 | 8.37% | 1,392,805 |
| Oct 17, 2025 | 2.19 | 2.25 | 2.11 | 2.15 | 2.15 | -6.11% | 968,708 |
| Oct 16, 2025 | 2.44 | 2.45 | 2.27 | 2.29 | 2.29 | -6.53% | 1,358,743 |
| Oct 15, 2025 | 2.36 | 2.45 | 2.33 | 2.45 | 2.45 | 4.70% | 1,574,251 |
| Oct 14, 2025 | 2.50 | 2.50 | 2.31 | 2.34 | 2.34 | -1.27% | 2,317,988 |
| Oct 10, 2025 | 2.36 | 2.45 | 2.25 | 2.37 | 2.37 | 3.04% | 1,701,646 |
| Oct 9, 2025 | 2.45 | 2.46 | 2.23 | 2.30 | 2.30 | 2.22% | 2,525,496 |
| Oct 8, 2025 | 2.26 | 2.30 | 2.08 | 2.25 | 2.25 | 14.21% | 3,124,922 |
| Oct 7, 2025 | 1.83 | 2.02 | 1.82 | 1.97 | 1.97 | 9.44% | 1,141,465 |
| Oct 6, 2025 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | 3.45% | 1,036,338 |
| Oct 3, 2025 | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | 1.16% | 1,399,773 |
| Oct 2, 2025 | 1.75 | 1.75 | 1.66 | 1.72 | 1.72 | 0.58% | 749,981 |
| Oct 1, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 511,703 |
| Sep 30, 2025 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -1.73% | 845,468 |
| Sep 29, 2025 | 1.73 | 1.75 | 1.68 | 1.73 | 1.73 | 2.98% | 682,226 |
| Sep 26, 2025 | 1.62 | 1.70 | 1.59 | 1.68 | 1.68 | 5.66% | 823,642 |