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

Goldmining Inc (TSX: GOLD )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2020 1.400 1.470 1.180 1.450 1,574,035 -0.21(-12.65%)
Feb 27, 2020 1.800 1.850 1.650 1.660 660,374 -0.17(-9.29%)
Feb 26, 2020 1.930 1.930 1.720 1.830 617,761 -0.08(-4.19%)
Feb 25, 2020 2.000 2.050 1.880 1.910 725,777 -0.07(-3.54%)
Feb 24, 2020 2.000 2.040 1.880 1.980 971,686 +0.13(+7.03%)
Feb 21, 2020 1.800 1.880 1.790 1.850 506,946 +0.06(+3.35%)
Feb 20, 2020 1.800 1.830 1.750 1.790 475,785 +0.00(+0.00%)
Feb 19, 2020 1.740 1.790 1.730 1.790 385,107 +0.07(+4.07%)
Feb 18, 2020 1.690 1.720 1.660 1.720 680,112 +0.10(+6.17%)
Feb 14, 2020 1.620 1.620 1.620 0 +0.06(+3.85%)
Feb 13, 2020 1.600 1.600 1.550 1.560 157,184 +0.01(+0.65%)
Feb 12, 2020 1.560 1.570 1.530 1.550 226,898 +0.02(+1.31%)
Feb 11, 2020 1.530 1.550 1.520 1.530 128,848 +0.01(+0.66%)
Feb 10, 2020 1.540 1.560 1.520 1.520 195,001 -0.01(-0.65%)
Feb 07, 2020 1.550 1.570 1.520 1.530 140,282 -0.04(-2.55%)
Feb 06, 2020 1.630 1.640 1.570 1.570 127,115 -0.06(-3.68%)
Feb 05, 2020 1.590 1.630 1.580 1.630 247,773 +0.06(+3.82%)
Feb 04, 2020 1.550 1.590 1.520 1.570 226,447 +0.00(+0.00%)
Feb 03, 2020 1.630 1.650 1.530 1.570 365,167 -0.05(-3.09%)
Jan 31, 2020 1.560 1.680 1.560 1.620 560,725 +0.08(+5.19%)
Jan 30, 2020 1.480 1.550 1.430 1.540 513,152 +0.09(+6.21%)
Jan 29, 2020 1.390 1.450 1.380 1.450 201,924 +0.08(+5.84%)
Jan 28, 2020 1.450 1.470 1.370 1.370 218,843 -0.10(-6.80%)
Jan 27, 2020 1.500 1.500 1.450 1.470 248,502 +0.00(+0.00%)
Jan 24, 2020 1.440 1.490 1.410 1.470 133,759 +0.05(+3.52%)
Jan 23, 2020 1.400 1.430 1.390 1.420 149,066 -0.01(-0.70%)
Jan 22, 2020 1.430 1.480 1.410 1.430 318,869 +0.00(+0.00%)
Jan 21, 2020 1.380 1.490 1.370 1.430 508,154 +0.07(+5.15%)
Jan 20, 2020 1.350 1.370 1.340 1.360 102,061 -0.01(-0.73%)
Jan 17, 2020 1.380 1.390 1.350 1.370 111,696 -0.01(-0.72%)
Jan 16, 2020 1.380 1.380 1.350 1.380 84,405 +0.01(+0.73%)
Jan 15, 2020 1.380 1.400 1.360 1.370 132,429 +0.01(+0.74%)
Jan 14, 2020 1.330 1.370 1.310 1.360 88,464 +0.03(+2.26%)
Jan 13, 2020 1.400 1.420 1.310 1.330 171,313 -0.04(-2.92%)
Jan 10, 2020 1.320 1.380 1.280 1.370 234,319 +0.07(+5.38%)
Jan 09, 2020 1.350 1.360 1.240 1.300 500,898 -0.07(-5.11%)
Jan 08, 2020 1.460 1.490 1.320 1.370 530,851 -0.11(-7.43%)
Jan 07, 2020 1.500 1.500 1.420 1.480 354,823 -0.02(-1.33%)
Jan 06, 2020 1.520 1.560 1.470 1.500 581,407 +0.04(+2.74%)
Jan 03, 2020 1.410 1.490 1.390 1.460 432,775 +0.08(+5.80%)
Jan 02, 2020 1.400 1.400 1.350 1.380 192,547 +0.05(+3.76%)
Dec 31, 2019 1.330 1.330 1.330 0 +0.02(+1.53%)
Dec 30, 2019 1.230 1.330 1.230 1.310 266,869 +0.09(+7.38%)
Dec 27, 2019 1.250 1.250 1.220 1.220 134,413 +0.01(+0.83%)
Dec 24, 2019 1.210 1.210 1.210 0 +0.02(+1.68%)
Dec 23, 2019 1.150 1.190 1.150 1.190 157,388 +0.01(+0.85%)
Dec 20, 2019 1.190 1.200 1.170 1.180 58,021 -0.01(-0.84%)
Dec 19, 2019 1.190 1.200 1.180 1.190 22,310 +0.01(+0.85%)
Dec 18, 2019 1.160 1.180 1.150 1.180 88,375 +0.01(+0.85%)
Dec 17, 2019 1.160 1.180 1.160 1.170 99,750 -0.02(-1.68%)
Dec 16, 2019 1.200 1.200 1.180 1.190 97,317 +0.01(+0.85%)
Dec 13, 2019 1.210 1.220 1.170 1.180 131,790 -0.03(-2.48%)
Dec 12, 2019 1.250 1.270 1.180 1.210 363,611 -0.03(-2.42%)
Dec 11, 2019 1.200 1.240 1.180 1.240 184,650 +0.04(+3.33%)
Dec 10, 2019 1.210 1.210 1.190 1.200 134,783 -0.01(-0.83%)
Dec 09, 2019 1.160 1.210 1.160 1.210 103,347 +0.05(+4.31%)
Dec 06, 2019 1.230 1.230 1.140 1.160 158,714 -0.06(-4.92%)
Dec 05, 2019 1.180 1.260 1.160 1.220 255,790 +0.05(+4.27%)
Dec 04, 2019 1.180 1.180 1.140 1.170 94,597 +0.02(+1.74%)
Dec 03, 2019 1.160 1.180 1.150 1.150 162,872 +0.01(+0.88%)
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.