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

Goldmining Inc (TSX: GOLD )

1.380 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 2.950 2.970 2.820 2.880 228,946 -0.02(-0.69%)
Oct 29, 2020 2.800 2.970 2.790 2.900 297,313 +0.03(+1.05%)
Oct 28, 2020 3.030 3.080 2.840 2.870 528,154 -0.21(-6.82%)
Oct 27, 2020 3.050 3.100 2.990 3.080 259,064 +0.04(+1.32%)
Oct 26, 2020 3.140 3.200 3.000 3.040 361,747 -0.12(-3.80%)
Oct 23, 2020 3.250 3.280 3.100 3.160 361,991 -0.07(-2.17%)
Oct 22, 2020 3.270 3.270 3.160 3.230 369,887 -0.04(-1.22%)
Oct 21, 2020 3.270 3.370 3.230 3.270 307,430 +0.06(+1.87%)
Oct 20, 2020 3.140 3.240 3.130 3.210 360,093 +0.08(+2.56%)
Oct 19, 2020 3.170 3.220 3.130 3.130 442,739 -0.04(-1.26%)
Oct 16, 2020 3.250 3.300 3.170 3.170 406,291 -0.09(-2.76%)
Oct 15, 2020 3.260 3.320 3.200 3.260 324,160 -0.12(-3.55%)
Oct 14, 2020 3.490 3.490 3.270 3.380 552,204 -0.06(-1.74%)
Oct 13, 2020 3.240 3.500 3.200 3.440 732,670 +0.20(+6.17%)
Oct 09, 2020 3.240 3.240 3.240 0 +0.13(+4.18%)
Oct 08, 2020 3.120 3.160 3.050 3.110 248,966 -0.02(-0.64%)
Oct 07, 2020 3.200 3.240 3.100 3.130 386,299 -0.06(-1.88%)
Oct 06, 2020 3.290 3.340 3.150 3.190 454,185 -0.08(-2.45%)
Oct 05, 2020 3.250 3.320 3.210 3.270 357,820 +0.02(+0.62%)
Oct 02, 2020 3.390 3.420 3.200 3.250 525,097 -0.12(-3.56%)
Oct 01, 2020 3.270 3.400 3.250 3.370 468,833 +0.13(+4.01%)
Sep 30, 2020 3.300 3.310 3.180 3.240 425,772 -0.11(-3.28%)
Sep 29, 2020 3.350 3.390 3.300 3.350 565,584 +0.06(+1.82%)
Sep 28, 2020 3.230 3.290 3.120 3.290 948,916 +0.23(+7.52%)
Sep 25, 2020 3.020 3.110 2.940 3.060 393,875 -0.01(-0.33%)
Sep 24, 2020 2.760 3.080 2.750 3.070 831,528 +0.21(+7.34%)
Sep 23, 2020 3.010 3.130 2.840 2.860 1,039,900 -0.28(-8.92%)
Sep 22, 2020 3.070 3.230 3.060 3.140 577,374 +0.05(+1.62%)
Sep 21, 2020 3.110 3.160 2.950 3.090 906,695 -0.16(-4.92%)
Sep 18, 2020 3.380 3.400 3.130 3.250 1,110,338 -0.12(-3.56%)
Sep 17, 2020 3.330 3.430 3.300 3.370 546,043 -0.03(-0.88%)
Sep 16, 2020 3.510 3.530 3.360 3.400 816,364 -0.02(-0.58%)
Sep 15, 2020 3.500 3.500 3.370 3.420 672,756 -0.03(-0.87%)
Sep 14, 2020 3.570 3.580 3.380 3.450 834,501 -0.07(-1.99%)
Sep 11, 2020 3.660 3.660 3.440 3.520 517,058 -0.06(-1.68%)
Sep 10, 2020 3.760 3.770 3.550 3.580 1,128,161 +0.01(+0.28%)
Sep 09, 2020 3.490 3.640 3.480 3.570 568,837 +0.10(+2.88%)
Sep 08, 2020 3.540 3.540 3.350 3.470 704,765 -0.08(-2.25%)
Sep 04, 2020 3.550 3.550 3.550 0 -0.08(-2.20%)
Sep 03, 2020 3.760 3.790 3.440 3.630 1,039,133 -0.12(-3.20%)
Sep 02, 2020 3.780 3.790 3.570 3.750 845,805 -0.04(-1.06%)
Sep 01, 2020 3.740 3.850 3.690 3.790 917,773 +0.18(+4.99%)
Aug 31, 2020 3.360 3.650 3.360 3.610 1,120,600 +0.23(+6.80%)
Aug 28, 2020 3.280 3.440 3.270 3.380 850,044 +0.17(+5.30%)
Aug 27, 2020 3.440 3.470 3.150 3.210 1,097,108 -0.13(-3.89%)
Aug 26, 2020 3.150 3.470 3.110 3.340 1,187,108 +0.13(+4.05%)
Aug 25, 2020 3.400 3.490 3.100 3.210 1,400,386 -0.29(-8.29%)
Aug 24, 2020 3.650 3.790 3.400 3.500 1,551,379 -0.10(-2.78%)
Aug 21, 2020 3.380 3.670 3.040 3.600 3,526,817 +0.08(+2.27%)
Aug 20, 2020 3.140 3.670 3.120 3.520 3,814,292 +0.45(+14.66%)
Aug 19, 2020 2.860 3.240 2.840 3.070 2,998,226 +0.28(+10.04%)
Aug 18, 2020 2.670 2.860 2.670 2.790 1,253,683 +0.17(+6.49%)
Aug 17, 2020 2.390 2.630 2.390 2.620 1,204,253 +0.24(+10.08%)
Aug 14, 2020 2.380 2.410 2.330 2.380 351,021 -0.01(-0.42%)
Aug 13, 2020 2.350 2.400 2.320 2.390 712,912 +0.15(+6.70%)
Aug 12, 2020 2.140 2.330 2.140 2.240 640,045 +0.17(+8.21%)
Aug 11, 2020 2.180 2.200 2.030 2.070 970,494 -0.19(-8.41%)
Aug 10, 2020 2.320 2.400 2.250 2.260 588,310 -0.13(-5.44%)
Aug 07, 2020 2.490 2.490 2.360 2.390 529,575 -0.08(-3.24%)
Aug 06, 2020 2.550 2.580 2.450 2.470 502,485 -0.01(-0.40%)
Aug 05, 2020 2.430 2.500 2.400 2.480 736,958 +0.08(+3.33%)
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.