Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmining Inc (TSX: GOLD )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 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%)
May 01, 2020 1.610 1.710 1.540 1.650 873,091 -0.02(-1.20%)
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%)
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.