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, 2020 1.750 1.760 1.620 1.670 530,825 -0.08(-4.57%)
Apr 29, 2020 1.740 1.750 1.700 1.750 361,660 +0.01(+0.57%)
Apr 28, 2020 1.800 1.810 1.700 1.740 407,447 -0.01(-0.57%)
Apr 27, 2020 1.770 1.790 1.740 1.750 480,337 +0.01(+0.57%)
Apr 24, 2020 1.720 1.800 1.570 1.740 1,012,109 +0.04(+2.35%)
Apr 23, 2020 1.620 1.710 1.620 1.700 969,632 +0.12(+7.59%)
Apr 22, 2020 1.560 1.640 1.560 1.580 429,708 +0.03(+1.94%)
Apr 21, 2020 1.390 1.550 1.390 1.550 854,863 +0.00(+0.00%)
Apr 20, 2020 1.400 1.590 1.400 1.550 845,296 +0.15(+10.71%)
Apr 17, 2020 1.440 1.490 1.380 1.400 651,314 -0.10(-6.67%)
Apr 16, 2020 1.540 1.620 1.490 1.500 523,212 +0.01(+0.67%)
Apr 15, 2020 1.550 1.550 1.440 1.490 446,383 -0.08(-5.10%)
Apr 14, 2020 1.530 1.620 1.480 1.570 770,641 +0.10(+6.80%)
Apr 13, 2020 1.400 1.490 1.330 1.470 500,058 +0.08(+5.76%)
Apr 09, 2020 1.390 1.390 1.390 0 +0.13(+10.32%)
Apr 08, 2020 1.230 1.260 1.200 1.260 180,881 +0.02(+1.61%)
Apr 07, 2020 1.280 1.290 1.220 1.240 450,956 -0.02(-1.59%)
Apr 06, 2020 1.330 1.350 1.220 1.260 620,794 +0.06(+5.00%)
Apr 03, 2020 1.230 1.260 1.150 1.200 429,406 -0.05(-4.00%)
Apr 02, 2020 1.270 1.320 1.220 1.250 335,777 +0.03(+2.46%)
Apr 01, 2020 1.260 1.330 1.190 1.220 501,292 -0.07(-5.43%)
Mar 31, 2020 1.310 1.380 1.280 1.290 315,025 -0.03(-2.27%)
Mar 30, 2020 1.330 1.370 1.280 1.320 253,198 +0.03(+2.33%)
Mar 27, 2020 1.400 1.400 1.260 1.290 543,568 -0.09(-6.52%)
Mar 26, 2020 1.450 1.490 1.350 1.380 563,585 +0.01(+0.73%)
Mar 25, 2020 1.410 1.520 1.350 1.370 453,622 -0.03(-2.14%)
Mar 24, 2020 1.390 1.430 1.360 1.400 1,205,698 +0.21(+17.65%)
Mar 23, 2020 1.150 1.200 1.010 1.190 506,660 +0.07(+6.25%)
Mar 20, 2020 1.210 1.220 1.070 1.120 367,887 +0.00(+0.00%)
Mar 19, 2020 1.080 1.190 1.030 1.120 653,379 +0.06(+5.66%)
Mar 18, 2020 1.190 1.310 1.060 1.060 817,352 -0.14(-11.67%)
Mar 17, 2020 1.170 1.340 1.110 1.200 812,983 +0.06(+5.26%)
Mar 16, 2020 0.9000 1.210 0.8500 1.140 1,427,303 +0.01(+0.88%)
Mar 13, 2020 1.250 1.250 1.050 1.130 811,456 -0.05(-4.24%)
Mar 12, 2020 1.280 1.380 1.100 1.180 1,184,535 -0.20(-14.49%)
Mar 11, 2020 1.470 1.490 1.280 1.380 630,258 -0.07(-4.83%)
Mar 10, 2020 1.520 1.540 1.410 1.450 429,863 -0.09(-5.84%)
Mar 09, 2020 1.490 1.580 1.350 1.540 750,317 -0.13(-7.78%)
Mar 06, 2020 1.730 1.760 1.580 1.670 538,583 -0.10(-5.65%)
Mar 05, 2020 1.770 1.780 1.720 1.770 426,214 +0.07(+4.12%)
Mar 04, 2020 1.850 1.850 1.690 1.700 684,816 +0.06(+3.66%)
Mar 03, 2020 1.510 1.730 1.480 1.640 971,297 +0.20(+13.89%)
Mar 02, 2020 1.450 1.490 1.400 1.440 624,302 -0.01(-0.69%)
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%)
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.