GoldMining Inc Historical Data - GOLD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
GoldMining Inc (GOLD)
GoldMining Inc (GOLD) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-4.6875	1.28	1.32	1.21	112587	1.27575762	CS
4	-0.09	-6.87022900763	1.31	1.34	1.16	182869	1.28082329	CS
12	0.06	5.1724137931	1.16	1.44	1.13	154418	1.29585202	CS
26	0.01	0.826446280992	1.21	1.44	1.08	134999	1.26254124	CS
52	0.08	7.01754385965	1.14	1.44	1.03	133150	1.23405219	CS
156	-0.65	-34.7593582888	1.87	2.59	1.03	183872	1.53280007	CS
260	0.14	12.962962963	1.08	3.85	0.85	278950	1.99548123	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732315200	1.22	-0.03	-2.40	1.24	1.26	1.22	55048
1732228800	1.25	0.01	0.81	1.25	1.25	1.21	121105
1732142400	1.24	-0.03	-2.36	1.26	1.27	1.24	65964
1732056000	1.27	-0.02	-1.55	1.28	1.29	1.26	69603
1731969600	1.29	-0.01	-0.77	1.31	1.32	1.26	154573
1731710400	1.3	0.02	1.56	1.28	1.3	1.26	151691
1731624000	1.28	-0.01	-0.78	1.25	1.29	1.25	66416
1731537600	1.29	0	0.00	1.33	1.33	1.27	100624
1731451200	1.29	-0.01	-0.77	1.33	1.34	1.28	267538
1731364800	1.3	0.11	9.24	1.23	1.3	1.23	248717
1731105600	1.19	0	0.00	1.22	1.22	1.16	127569
1731019200	1.19	0	0.00	1.17	1.2	1.17	43966
1730932800	1.19	-0.03	-2.46	1.18	1.21	1.18	117205
1730846400	1.22	0	0.00	1.25	1.25	1.19	83325
1730760000	1.22	-0.05	-3.94	1.27	1.28	1.22	123628
1730497200	1.27	-0.02	-1.55	1.31	1.31	1.25	81640
1730410800	1.29	-0.01	-0.77	1.3	1.31	1.23	233480
1730324400	1.3	-0.02	-1.52	1.33	1.33	1.28	1451498
1730238000	1.32	0.03	2.33	1.29	1.33	1.28	69353
1730151600	1.29	-0.03	-2.27	1.3	1.31	1.29	45171
1729892400	1.32	-0.01	-0.75	1.31	1.32	1.29	34323
1729806000	1.33	-0.04	-2.92	1.37	1.37	1.31	104017
1729719600	1.37	-0.01	-0.72	1.4	1.4	1.36	127169
1729633200	1.3799999	0.03	2.22	1.36	1.3799999	1.34	160007
1729546800	1.35	0	0.00	1.37	1.3799999	1.33	102878
1729287600	1.35	0.05	3.85	1.32	1.36	1.31	156403
1729201200	1.3	-0.02	-1.52	1.32	1.33	1.29	56713
1729114800	1.32	0.02	1.54	1.3	1.34	1.3	55994
1729028400	1.3	-0.02	-1.52	1.32	1.32	1.27	114153
1728682800	1.32	0.04	3.13	1.28	1.33	1.28	76767
1728596400	1.28	-0.02	-1.54	1.28	1.28	1.26	144958
1728510000	1.3	0	0.00	1.3	1.3	1.3	0
1728423600	1.3	0.01	0.78	1.29	1.3	1.29	45867
1728337200	1.29	0	0.00	1.28	1.29	1.26	75804
1728078000	1.29	0.01	0.78	1.27	1.29	1.26	66585
1727991600	1.28	-0.03	-2.29	1.3	1.3	1.28	34408
1727905200	1.31	-0.01	-0.76	1.31	1.34	1.29	65599
1727818800	1.32	0.05	3.94	1.31	1.34	1.3	123028
1727730000	1.27	-0.03	-2.31	1.3	1.3	1.25	87812
1727473200	1.3	-0.04	-2.99	1.35	1.35	1.27	98228
1727386800	1.34	-0.03	-2.19	1.37	1.37	1.33	57744
1727300400	1.37	0	0.00	1.37	1.3799999	1.36	96480
1727214000	1.37	0.01	0.74	1.35	1.3799999	1.35	145492
1727127600	1.36	0	0.00	1.37	1.3899999	1.36	103286
1726868400	1.36	0	0.00	1.36	1.3799999	1.35	61234
1726782000	1.36	0.03	2.26	1.37	1.37	1.34	40375
1726695600	1.33	-0.04	-2.92	1.3799999	1.3899999	1.33	82393
1726609200	1.37	-0.01	-0.72	1.4	1.41	1.34	97770
1726522800	1.3799999	-0.01	-0.72	1.3899999	1.44	1.37	389259
1726263600	1.3899999	0.07	5.30	1.36	1.3899999	1.35	333559
1726177200	1.32	0.01	0.76	1.33	1.36	1.3	370083
1726090800	1.31	0.09	7.38	1.27	1.35	1.27	341067
1726004400	1.22	0	0.00	1.22	1.22	1.22	0
1725918000	1.22	-0.02	-1.61	1.25	1.26	1.22	92730
1725658800	1.24	0	0.00	1.25	1.25	1.22	111484
1725572400	1.24	0.02	1.64	1.26	1.27	1.23	94646
1725486000	1.22	0.05	4.27	1.24	1.25	1.2	391033
1725399600	1.17	0.01	0.86	1.2	1.22	1.17	448830
1725054000	1.16	0.02	1.75	1.16	1.16	1.1299999	36139
1724967600	1.1399999	0	0.00	1.1299999	1.15	1.1299999	7450
1724881200	1.1399999	-0.03	-2.56	1.18	1.18	1.12	117100
1724794800	1.17	-0.01	-0.85	1.18	1.18	1.15	55985
1724708400	1.18	0	0.00	1.2	1.2	1.15	38756
1724449200	1.18	0.02	1.72	1.16	1.19	1.1399999	84394

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions