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

Goldmining Inc (TSX: GOLD )

1.170 +0.050 (+4.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2019 0.9400 1.010 0.9400 0.9600 127,903 -0.03(-3.03%)
Feb 28, 2019 0.9800 1.010 0.9600 0.9900 137,932 +0.00(+0.00%)
Feb 27, 2019 1.040 1.040 0.9600 0.9900 226,804 -0.05(-4.81%)
Feb 26, 2019 0.9900 1.040 0.9900 1.040 143,763 +0.03(+2.97%)
Feb 25, 2019 1.070 1.070 0.9900 1.010 128,688 -0.02(-1.94%)
Feb 22, 2019 1.090 1.090 1.030 1.030 139,710 -0.05(-4.63%)
Feb 21, 2019 1.070 1.110 1.070 1.080 127,866 -0.02(-1.82%)
Feb 20, 2019 1.100 1.110 1.080 1.100 171,600 +0.00(+0.00%)
Feb 19, 2019 1.020 1.110 1.020 1.100 493,979 +0.09(+8.91%)
Feb 15, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 14, 2019 0.9900 1.030 0.9900 1.010 99,951 +0.02(+2.02%)
Feb 13, 2019 1.030 1.030 0.9900 0.9900 61,131 -0.04(-3.88%)
Feb 12, 2019 1.040 1.040 1.020 1.030 55,386 -0.01(-0.96%)
Feb 11, 2019 1.050 1.060 1.030 1.040 45,159 -0.02(-1.89%)
Feb 08, 2019 1.080 1.080 1.040 1.060 227,684 +0.01(+0.95%)
Feb 07, 2019 1.060 1.060 0.9900 1.050 182,976 +0.00(+0.00%)
Feb 06, 2019 1.060 1.090 1.020 1.050 373,266 +0.04(+3.96%)
Feb 05, 2019 0.9300 1.020 0.9300 1.010 846,487 +0.05(+5.21%)
Feb 04, 2019 0.9200 1.020 0.9100 0.9600 116,280 +0.03(+3.23%)
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.