5 DAY PERFORMANCE
-2.85%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-18.89%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
-11.11%
GoldMining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.83 | $0.82 (-0.73%) | $0.83 | $0.81 | 365,682 | $153.59 M |
| 03/11/2025 | $0.83 | $0.82 (-1.51%) | $0.84 | $0.81 | 579,129 | $155.28 M |
| 03/10/2025 | $0.84 | $0.82 (-2.71%) | $0.84 | $0.81 | 1.24 M | $154.44 M |
| 03/07/2025 | $0.81 | $0.82 (1.42%) | $0.83 | $0.81 | 319,782 | $155.64 M |
| 03/06/2025 | $0.81 | $0.82 (1.38%) | $0.84 | $0.81 | 450,127 | $155.91 M |
| 03/05/2025 | $0.81 | $0.81 (0.37%) | $0.82 | $0.80 | 314,100 | $153.65 M |
| 03/04/2025 | $0.82 | $0.82 (-0.61%) | $0.82 | $0.79 | 316,333 | $154.03 M |
| 03/03/2025 | $0.80 | $0.82 (2.38%) | $0.82 | $0.80 | 930,021 | $154.97 M |
| 02/28/2025 | $0.79 | $0.80 (1.3%) | $0.80 | $0.77 | 310,813 | $151.19 M |
| 02/27/2025 | $0.78 | $0.78 (-0.12%) | $0.80 | $0.77 | 488,845 | $147.24 M |
| 02/26/2025 | $0.76 | $0.79 (3.68%) | $0.79 | $0.76 | 378,847 | $148.93 M |
| 02/25/2025 | $0.79 | $0.79 (-0.46%) | $0.79 | $0.77 | 348,146 | $148.47 M |
| 02/24/2025 | $0.80 | $0.79 (-1.68%) | $0.81 | $0.78 | 370,340 | $148.66 M |
| 02/21/2025 | $0.83 | $0.80 (-3.75%) | $0.83 | $0.80 | 291,200 | $150.74 M |
| 02/20/2025 | $0.81 | $0.83 (2.33%) | $0.83 | $0.81 | 355,600 | $156.66 M |
| 02/19/2025 | $0.83 | $0.82 (-1.57%) | $0.83 | $0.81 | 271,106 | $154.41 M |
| 02/18/2025 | $0.81 | $0.83 (1.98%) | $0.84 | $0.81 | 428,200 | $156.11 M |
| 02/14/2025 | $0.85 | $0.81 (-4.64%) | $0.85 | $0.81 | 403,500 | $152.29 M |
| 02/13/2025 | $0.84 | $0.85 (1.3%) | $0.85 | $0.83 | 277,000 | $160.08 M |
| 02/12/2025 | $0.82 | $0.83 (1.22%) | $0.84 | $0.82 | 325,900 | $156.86 M |
| 02/11/2025 | $0.84 | $0.84 (-0.07%) | $0.84 | $0.82 | 334,092 | $158.36 M |
| 02/10/2025 | $0.82 | $0.83 (1.28%) | $0.84 | $0.82 | 552,064 | $156.96 M |
| 02/07/2025 | $0.82 | $0.81 (-1.23%) | $0.83 | $0.81 | 384,572 | $153.06 M |
| 02/06/2025 | $0.82 | $0.82 (0.72%) | $0.83 | $0.80 | 292,359 | $155.48 M |
| 02/05/2025 | $0.81 | $0.82 (1.11%) | $0.83 | $0.81 | 400,617 | $154.78 M |
| 02/04/2025 | $0.80 | $0.80 (0.61%) | $0.83 | $0.78 | 440,517 | $151.76 M |
| 02/03/2025 | $0.79 | $0.77 (-1.96%) | $0.80 | $0.77 | 422,228 | $146.37 M |
| 01/31/2025 | $0.80 | $0.80 (-0.39%) | $0.82 | $0.79 | 547,200 | $150.63 M |
| 01/30/2025 | $0.82 | $0.80 (-1.75%) | $0.82 | $0.79 | 366,221 | $151.95 M |
| 01/29/2025 | $0.80 | $0.80 (-0.31%) | $0.82 | $0.79 | 387,100 | $151.14 M |
| 01/28/2025 | $0.77 | $0.79 (3.11%) | $0.80 | $0.77 | 254,314 | $150.15 M |
| 01/27/2025 | $0.77 | $0.78 (1.02%) | $0.80 | $0.77 | 367,238 | $147.41 M |
| 01/24/2025 | $0.78 | $0.80 (2.7%) | $0.80 | $0.78 | 348,300 | $150.42 M |
| 01/23/2025 | $0.79 | $0.77 (-2.23%) | $0.79 | $0.77 | 270,337 | $145.92 M |
| 01/22/2025 | $0.79 | $0.78 (-1.19%) | $0.79 | $0.78 | 256,419 | $147.72 M |
| 01/21/2025 | $0.79 | $0.79 (0.42%) | $0.80 | $0.79 | 384,081 | $150.12 M |
| 01/17/2025 | $0.78 | $0.79 (1.91%) | $0.80 | $0.78 | 300,941 | $150.23 M |
| 01/16/2025 | $0.79 | $0.79 (-0.13%) | $0.80 | $0.78 | 299,943 | $148.74 M |
| 01/15/2025 | $0.80 | $0.79 (-0.16%) | $0.80 | $0.79 | 198,800 | $150.06 M |
| 01/14/2025 | $0.77 | $0.81 (4.38%) | $0.81 | $0.77 | 500,200 | $152.31 M |
| 01/13/2025 | $0.80 | $0.77 (-3.26%) | $0.80 | $0.77 | 335,598 | $145.90 M |
| 01/10/2025 | $0.80 | $0.80 (-0.75%) | $0.82 | $0.79 | 291,485 | $150.25 M |
| 01/08/2025 | $0.80 | $0.80 (-0.42%) | $0.82 | $0.79 | 231,112 | $150.63 M |
| 01/07/2025 | $0.80 | $0.80 (0.09%) | $0.82 | $0.80 | 344,717 | $151.72 M |
| 01/06/2025 | $0.81 | $0.80 (-1.36%) | $0.82 | $0.79 | 404,148 | $151.19 M |
| 01/03/2025 | $0.83 | $0.83 (-0.64%) | $0.83 | $0.82 | 290,147 | $156.01 M |
| 01/02/2025 | $0.82 | $0.83 (1.57%) | $0.84 | $0.81 | 403,543 | $157.41 M |
| 12/31/2024 | $0.80 | $0.81 (0.63%) | $0.82 | $0.80 | 312,209 | $152.14 M |
| 12/30/2024 | $0.77 | $0.80 (3.59%) | $0.81 | $0.77 | 808,600 | $151.14 M |
| 12/27/2024 | $0.79 | $0.78 (-1.1%) | $0.80 | $0.78 | 468,900 | $147.60 M |
| 12/26/2024 | $0.79 | $0.78 (-0.94%) | $0.80 | $0.78 | 337,700 | $147.79 M |
| 12/24/2024 | $0.79 | $0.79 (-0.49%) | $0.80 | $0.78 | 203,100 | $148.57 M |
| 12/23/2024 | $0.83 | $0.79 (-5.83%) | $0.84 | $0.78 | 812,327 | $148.57 M |
| 12/20/2024 | $0.80 | $0.84 (5.61%) | $0.84 | $0.79 | 1.16 M | $158.75 M |
| 12/19/2024 | $0.80 | $0.80 (-0.25%) | $0.82 | $0.79 | 526,831 | $151.19 M |
| 12/18/2024 | $0.82 | $0.80 (-2.22%) | $0.83 | $0.79 | 727,200 | $151.53 M |
| 12/17/2024 | $0.83 | $0.82 (-0.19%) | $0.83 | $0.82 | 531,900 | $155.81 M |
| 12/16/2024 | $0.85 | $0.84 (-1.2%) | $0.85 | $0.83 | 555,243 | $158.72 M |
| 12/13/2024 | $0.86 | $0.85 (-2.08%) | $0.87 | $0.83 | 952,100 | $159.89 M |
| 12/12/2024 | $0.89 | $0.87 (-1.94%) | $0.89 | $0.86 | 310,122 | $164.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
