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

Goldmining Inc (TSX: GOLD )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 21, 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 (%)
May 31, 2019 0.8900 0.9400 0.8900 0.9100 105,670 +0.02(+2.25%)
May 30, 2019 0.8100 0.8900 0.8100 0.8900 457,501 +0.08(+9.88%)
May 29, 2019 0.8200 0.8200 0.8100 0.8100 50,714 -0.02(-2.41%)
May 28, 2019 0.8000 0.8300 0.8000 0.8300 59,696 +0.01(+1.22%)
May 27, 2019 0.7800 0.8200 0.7700 0.8200 40,975 +0.04(+5.13%)
May 24, 2019 0.8200 0.8200 0.7800 0.7800 46,657 -0.02(-2.50%)
May 23, 2019 0.7800 0.8000 0.7700 0.8000 78,992 +0.04(+5.26%)
May 22, 2019 0.7700 0.7800 0.7500 0.7600 112,035 -0.02(-2.56%)
May 21, 2019 0.8100 0.8100 0.7800 0.7800 120,478 -0.03(-3.70%)
May 17, 2019 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
May 16, 2019 0.8400 0.8400 0.8400 0.8400 26,154 +0.00(+0.00%)
May 15, 2019 0.8600 0.8700 0.8400 0.8400 35,280 -0.02(-2.33%)
May 14, 2019 0.8700 0.8800 0.8500 0.8600 31,648 +0.00(+0.00%)
May 13, 2019 0.8600 0.8700 0.8600 0.8600 56,192 +0.01(+1.18%)
May 10, 2019 0.8400 0.8600 0.8400 0.8500 24,223 +0.01(+1.19%)
May 09, 2019 0.8300 0.8400 0.8300 0.8400 38,400 +0.00(+0.00%)
May 08, 2019 0.8500 0.8500 0.8300 0.8400 75,500 -0.02(-2.33%)
May 07, 2019 0.8500 0.8600 0.8400 0.8600 53,365 +0.01(+1.18%)
May 06, 2019 0.8500 0.8700 0.8500 0.8500 113,773 +0.00(+0.00%)
May 03, 2019 0.8000 0.8500 0.8000 0.8500 53,779 +0.04(+4.94%)
May 02, 2019 0.8600 0.8600 0.8100 0.8100 105,306 -0.06(-6.90%)
May 01, 2019 0.8800 0.8800 0.8600 0.8700 20,220 -0.02(-2.25%)
Apr 30, 2019 0.8600 0.9000 0.8600 0.8900 51,502 +0.01(+1.14%)
Apr 29, 2019 0.8800 0.8800 0.8600 0.8800 63,303 +0.00(+0.00%)
Apr 26, 2019 0.8700 0.9000 0.8400 0.8800 208,604 +0.01(+1.15%)
Apr 25, 2019 0.8800 0.8900 0.8700 0.8700 22,770 -0.01(-1.14%)
Apr 24, 2019 0.8700 0.8800 0.8600 0.8800 291,171 +0.02(+2.33%)
Apr 23, 2019 0.8700 0.8800 0.8500 0.8600 250,090 -0.04(-4.44%)
Apr 22, 2019 0.9100 0.9200 0.8700 0.9000 184,847 -0.03(-3.23%)
Apr 18, 2019 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Apr 17, 2019 0.9100 0.9400 0.9000 0.9100 107,170 +0.01(+1.11%)
Apr 16, 2019 0.9200 0.9200 0.9000 0.9000 47,550 -0.02(-2.17%)
Apr 15, 2019 0.9200 0.9500 0.9200 0.9200 63,638 +0.00(+0.00%)
Apr 12, 2019 0.9400 0.9500 0.9200 0.9200 44,920 -0.02(-2.13%)
Apr 11, 2019 0.9400 0.9500 0.9300 0.9400 51,052 +0.00(+0.00%)
Apr 10, 2019 0.9300 0.9500 0.9300 0.9400 97,192 -0.02(-2.08%)
Apr 09, 2019 0.9600 0.9600 0.9400 0.9600 27,429 +0.01(+1.05%)
Apr 08, 2019 0.9600 0.9800 0.9500 0.9500 46,482 +0.00(+0.00%)
Apr 05, 2019 0.9600 0.9600 0.9500 0.9500 21,979 +0.00(+0.00%)
Apr 04, 2019 0.9500 0.9500 0.9300 0.9500 27,785 +0.00(+0.00%)
Apr 03, 2019 0.9600 0.9600 0.9500 0.9500 60,538 -0.04(-4.04%)
Apr 02, 2019 0.9600 1.000 0.9400 0.9900 124,261 +0.04(+4.21%)
Apr 01, 2019 1.000 1.000 0.9500 0.9500 57,164 -0.05(-5.00%)
Mar 29, 2019 0.9600 1.000 0.9500 1.000 117,966 +0.03(+3.09%)
Mar 28, 2019 0.9900 0.9900 0.9300 0.9700 140,918 -0.01(-1.02%)
Mar 27, 2019 0.9900 1.000 0.9700 0.9800 68,179 -0.01(-1.01%)
Mar 26, 2019 1.000 1.020 0.9900 0.9900 166,919 -0.03(-2.94%)
Mar 25, 2019 1.030 1.030 1.010 1.020 151,710 -0.01(-0.97%)
Mar 22, 2019 1.030 1.030 1.010 1.030 114,151 +0.01(+0.98%)
Mar 21, 2019 1.030 1.030 1.010 1.020 52,498 -0.01(-0.97%)
Mar 20, 2019 1.010 1.030 1.010 1.030 40,172 +0.02(+1.98%)
Mar 18, 2019 1.010 1.020 1.000 1.010 58,140 -0.01(-0.98%)
Mar 15, 2019 1.030 1.030 1.010 1.020 35,750 +0.00(+0.00%)
Mar 14, 2019 1.010 1.020 1.010 1.020 34,920 +0.00(+0.00%)
Mar 13, 2019 1.010 1.030 1.010 1.020 61,058 +0.00(+0.00%)
Mar 12, 2019 0.9900 1.030 0.9900 1.020 67,890 +0.03(+3.03%)
Mar 11, 2019 1.000 1.010 0.9600 0.9900 98,221 -0.03(-2.94%)
Mar 08, 2019 1.000 1.020 0.9900 1.020 137,790 +0.04(+4.08%)
Mar 07, 2019 0.9600 0.9800 0.9500 0.9800 88,325 +0.00(+0.00%)
Mar 06, 2019 0.9300 0.9800 0.9200 0.9800 83,847 +0.04(+4.26%)
Mar 05, 2019 0.9600 0.9700 0.9400 0.9400 46,171 -0.02(-2.08%)
Mar 04, 2019 0.9300 0.9600 0.9200 0.9600 159,709 +0.00(+0.00%)
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.