GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.78	0.78	0.76	0.77	-	-2.76%	146,878
May 13, 2025	0.78	0.79	0.77	0.79	0.79	1.76%	247,290
May 12, 2025	0.78	0.79	0.77	0.77	0.77	-4.50%	526,663
May 9, 2025	0.80	0.81	0.78	0.81	0.81	2.10%	355,133
May 8, 2025	0.79	0.80	0.78	0.79	0.79	-0.56%	444,501
May 7, 2025	0.82	0.83	0.80	0.80	0.80	-3.68%	404,623
May 6, 2025	0.79	0.83	0.77	0.83	0.83	7.24%	789,093
May 5, 2025	0.77	0.78	0.76	0.77	0.77	3.17%	327,835
May 2, 2025	0.77	0.77	0.75	0.75	0.75	-1.90%	639,026
May 1, 2025	0.77	0.78	0.76	0.76	0.76	-0.71%	350,221
Apr 30, 2025	0.77	0.79	0.77	0.77	0.77	-1.09%	379,146
Apr 29, 2025	0.77	0.78	0.76	0.78	0.78	-0.83%	368,725
Apr 28, 2025	0.80	0.80	0.77	0.79	0.79	-1.63%	399,204
Apr 25, 2025	0.80	0.81	0.79	0.80	0.80	-0.31%	326,949
Apr 24, 2025	0.82	0.83	0.80	0.80	0.80	-2.14%	250,784
Apr 23, 2025	0.82	0.83	0.79	0.82	0.82	-1.46%	1,139,601
Apr 22, 2025	0.85	0.85	0.82	0.83	0.83	-2.05%	481,713
Apr 21, 2025	0.85	0.85	0.82	0.85	0.85	1.75%	644,416
Apr 17, 2025	0.84	0.84	0.81	0.83	0.83	-0.49%	331,976
Apr 16, 2025	0.85	0.86	0.83	0.84	0.84	-1.08%	552,173
Apr 15, 2025	0.87	0.87	0.84	0.85	0.85	-1.04%	634,492
Apr 14, 2025	0.83	0.87	0.83	0.86	0.86	5.17%	1,056,785
Apr 11, 2025	0.79	0.83	0.79	0.81	0.81	4.50%	582,870
Apr 10, 2025	0.75	0.79	0.75	0.78	0.78	3.47%	637,688
Apr 9, 2025	0.72	0.76	0.71	0.75	0.75	4.46%	1,053,997
Apr 8, 2025	0.77	0.77	0.71	0.72	0.72	-4.31%	1,009,577
Apr 7, 2025	0.76	0.76	0.71	0.75	0.75	-1.90%	688,750
Apr 4, 2025	0.80	0.81	0.73	0.77	0.77	-5.16%	1,196,564
Apr 3, 2025	0.80	0.82	0.80	0.81	0.81	-1.37%	405,426
Apr 2, 2025	0.83	0.83	0.81	0.82	0.82	-0.75%	425,696
Apr 1, 2025	0.84	0.84	0.82	0.83	0.83	-2.84%	283,000
Mar 31, 2025	0.82	0.85	0.82	0.85	0.85	3.62%	662,434
Mar 28, 2025	0.84	0.85	0.81	0.82	0.82	-1.89%	366,927
Mar 27, 2025	0.82	0.84	0.82	0.84	0.84	1.99%	290,486
Mar 26, 2025	0.83	0.84	0.81	0.82	0.82	-0.93%	349,938
Mar 25, 2025	0.82	0.84	0.81	0.83	0.83	0.91%	381,400
Mar 24, 2025	0.85	0.85	0.82	0.82	0.82	-2.35%	435,563
Mar 21, 2025	0.86	0.86	0.83	0.84	0.84	-0.92%	595,584
Mar 20, 2025	0.87	0.88	0.84	0.85	0.85	-2.59%	315,918
Mar 19, 2025	0.90	0.90	0.87	0.87	0.87	-3.33%	656,971
Mar 18, 2025	0.90	0.92	0.88	0.90	0.90	2.28%	1,180,467
Mar 17, 2025	0.86	0.88	0.86	0.88	0.88	2.31%	782,063
Mar 14, 2025	0.87	0.89	0.86	0.86	0.86	-	770,972
Mar 13, 2025	0.82	0.86	0.81	0.86	0.86	5.01%	965,796
Mar 12, 2025	0.83	0.83	0.81	0.82	0.82	-0.32%	366,717
Mar 11, 2025	0.83	0.84	0.81	0.82	0.82	0.20%	579,129
Mar 10, 2025	0.84	0.84	0.81	0.82	0.82	-0.43%	1,236,202
Mar 7, 2025	0.81	0.83	0.81	0.82	0.82	-0.17%	319,782
Mar 6, 2025	0.81	0.84	0.81	0.82	0.82	1.47%	450,127
Mar 5, 2025	0.81	0.82	0.80	0.81	0.81	-0.25%	314,089