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 (%)
Jul 31, 2020 2.220 2.220 2.220 0 -0.02(-0.89%)
Jul 30, 2020 2.330 2.330 2.200 2.240 239,715 -0.05(-2.18%)
Jul 29, 2020 2.400 2.430 2.270 2.290 421,687 -0.11(-4.58%)
Jul 28, 2020 2.350 2.430 2.310 2.400 291,835 +0.08(+3.45%)
Jul 27, 2020 2.300 2.420 2.300 2.320 566,268 +0.04(+1.75%)
Jul 24, 2020 2.290 2.310 2.260 2.280 258,134 +0.02(+0.88%)
Jul 23, 2020 2.340 2.360 2.220 2.260 380,831 -0.02(-0.88%)
Jul 22, 2020 2.400 2.430 2.280 2.280 372,151 -0.07(-2.98%)
Jul 21, 2020 2.430 2.480 2.310 2.350 694,689 -0.08(-3.29%)
Jul 20, 2020 2.330 2.450 2.330 2.430 422,787 +0.10(+4.29%)
Jul 17, 2020 2.230 2.340 2.230 2.330 200,979 +0.11(+4.95%)
Jul 16, 2020 2.260 2.300 2.220 2.220 253,967 -0.06(-2.63%)
Jul 15, 2020 2.340 2.340 2.230 2.280 191,901 +0.04(+1.79%)
Jul 14, 2020 2.260 2.280 2.130 2.240 349,822 -0.04(-1.75%)
Jul 13, 2020 2.390 2.410 2.220 2.280 407,337 -0.05(-2.15%)
Jul 10, 2020 2.310 2.370 2.310 2.330 244,580 +0.00(+0.00%)
Jul 09, 2020 2.320 2.370 2.260 2.330 348,919 +0.00(+0.00%)
Jul 08, 2020 2.290 2.370 2.290 2.330 506,032 +0.05(+2.19%)
Jul 07, 2020 2.300 2.350 2.270 2.280 592,675 -0.05(-2.15%)
Jul 06, 2020 2.360 2.400 2.310 2.330 383,468 -0.05(-2.10%)
Jul 03, 2020 2.440 2.480 2.350 2.380 204,193 -0.05(-2.06%)
Jul 02, 2020 2.440 2.470 2.370 2.430 664,785 +0.05(+2.10%)
Jun 30, 2020 2.380 2.380 2.380 0 +0.26(+12.26%)
Jun 29, 2020 2.000 2.180 1.990 2.120 779,720 +0.14(+7.07%)
Jun 26, 2020 1.900 1.980 1.850 1.980 346,236 +0.05(+2.59%)
Jun 25, 2020 1.960 1.970 1.890 1.930 307,563 -0.07(-3.50%)
Jun 24, 2020 1.760 2.000 1.760 2.000 1,146,620 +0.26(+14.94%)
Jun 23, 2020 1.690 1.750 1.690 1.740 300,308 +0.07(+4.19%)
Jun 22, 2020 1.750 1.770 1.670 1.670 583,095 -0.02(-1.18%)
Jun 19, 2020 1.610 1.710 1.600 1.690 649,191 +0.10(+6.29%)
Jun 18, 2020 1.570 1.610 1.560 1.590 292,166 +0.02(+1.27%)
Jun 17, 2020 1.540 1.630 1.530 1.570 420,349 -0.01(-0.63%)
Jun 16, 2020 1.550 1.580 1.520 1.580 278,358 +0.04(+2.60%)
Jun 15, 2020 1.510 1.550 1.460 1.540 231,929 +0.01(+0.65%)
Jun 12, 2020 1.530 1.580 1.510 1.530 312,640 +0.02(+1.32%)
Jun 11, 2020 1.600 1.600 1.480 1.510 474,079 -0.09(-5.63%)
Jun 10, 2020 1.560 1.600 1.490 1.600 429,556 +0.05(+3.23%)
Jun 09, 2020 1.510 1.560 1.500 1.550 613,046 +0.04(+2.65%)
Jun 08, 2020 1.540 1.540 1.490 1.510 308,402 +0.01(+0.67%)
Jun 05, 2020 1.510 1.520 1.460 1.500 406,935 -0.05(-3.23%)
Jun 04, 2020 1.480 1.570 1.470 1.550 498,177 +0.09(+6.16%)
Jun 03, 2020 1.470 1.510 1.430 1.460 419,327 -0.03(-2.01%)
Jun 02, 2020 1.540 1.540 1.470 1.490 434,511 -0.04(-2.61%)
Jun 01, 2020 1.530 1.560 1.510 1.530 405,369 +0.01(+0.66%)
May 29, 2020 1.580 1.580 1.500 1.520 430,680 +0.05(+3.40%)
May 28, 2020 1.510 1.540 1.450 1.470 553,183 -0.02(-1.34%)
May 27, 2020 1.530 1.530 1.450 1.490 614,352 -0.04(-2.61%)
May 26, 2020 1.610 1.610 1.510 1.530 441,453 -0.08(-4.97%)
May 25, 2020 1.650 1.650 1.610 1.610 114,329 +0.00(+0.00%)
May 22, 2020 1.580 1.630 1.570 1.610 225,821 +0.01(+0.63%)
May 21, 2020 1.630 1.650 1.550 1.600 434,202 -0.04(-2.44%)
May 20, 2020 1.680 1.680 1.630 1.640 293,830 -0.06(-3.53%)
May 19, 2020 1.700 1.700 1.650 1.700 458,060 +0.05(+3.03%)
May 15, 2020 1.650 1.650 1.650 0 +0.15(+10.00%)
May 14, 2020 1.520 1.550 1.480 1.500 756,576 -0.03(-1.96%)
May 13, 2020 1.590 1.620 1.460 1.530 891,138 -0.05(-3.16%)
May 12, 2020 1.650 1.670 1.580 1.580 772,395 -0.09(-5.39%)
May 11, 2020 1.700 1.710 1.650 1.670 521,408 -0.02(-1.18%)
May 08, 2020 1.730 1.740 1.660 1.690 516,235 -0.01(-0.59%)
May 07, 2020 1.710 1.750 1.670 1.700 621,472 -0.01(-0.58%)
May 06, 2020 1.710 1.740 1.700 1.710 493,916 +0.00(+0.00%)
May 05, 2020 1.670 1.720 1.660 1.710 339,991 +0.03(+1.79%)
May 04, 2020 1.690 1.700 1.620 1.680 465,358 +0.03(+1.82%)
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.