Want to see TSE:GOLD full AI Analyst Report?
GoldMining (GOLD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | -1.89% | 542,258 | 1.80 |
| Oct 29, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -3.64% | 107,471 | 0.36 |
| Oct 28, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | +0.00% | 177,339 | 0.59 |
| Oct 27, 2026 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | +5.77% | 151,203 | 0.49 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 223,691 | 0.70 |
| Oct 23, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | +0.00% | 419,065 | 1.31 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -6.25% | 766,049 | 2.43 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 112,980 | 0.36 |
| Oct 20, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | +0.00% | 105,442 | 0.32 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 302,779 | 0.92 |
| Oct 16, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | +1.77% | 277,452 | 0.85 |
| Oct 15, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 391,762 | 1.20 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -4.07% | 593,288 | 1.84 |
| Oct 13, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 269,263 | 0.84 |
| Oct 12, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | +0.00% | 164,256 | 0.50 |
| Oct 08, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | +3.23% | 227,207 | 0.69 |
| Oct 07, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.88% | 258,419 | 0.79 |
| Oct 06, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 147,810 | 0.45 |
| Oct 05, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 173,640 | 0.53 |
| Oct 02, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 376,380 | 1.14 |
| Oct 01, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +0.00% | 158,771 | 0.48 |
| Sep 30, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 114,601 | 0.35 |
| Sep 29, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +1.50% | 218,446 | 0.66 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -4.32% | 233,521 | 0.71 |
| Sep 25, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | +0.72% | 168,652 | 0.51 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 311,419 | 0.94 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -5.41% | 351,086 | 1.06 |
| Sep 22, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | +4.23% | 213,547 | 0.65 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | 109,972 | 0.33 |
| Sep 18, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | +1.41% | 463,430 | 1.36 |
| Sep 17, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | +2.16% | 226,065 | 0.66 |
| Sep 16, 2026 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | -1.42% | 343,779 | 0.97 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 118,860 | 0.33 |
| Sep 14, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -2.07% | 211,137 | 0.59 |
| Sep 11, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | +0.00% | 178,741 | 0.50 |
| Sep 10, 2026 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -3.97% | 218,247 | 0.60 |
| Sep 09, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +2.03% | 203,254 | 0.56 |
| Sep 08, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 215,014 | 0.59 |
| Sep 07, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 221,451 | 0.59 |
| Sep 03, 2026 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | +2.00% | 255,417 | 0.67 |
| Sep 02, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | +4.17% | 202,824 | 0.52 |
| Sep 01, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -4.00% | 261,046 | 0.64 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 286,902 | 0.70 |
| Aug 28, 2026 | 1.58 | 1.59 | 1.50 | 1.51 | 1.51 | -4.43% | 287,381 | 0.71 |
| Aug 27, 2026 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 428,235 | 1.06 |
| Aug 26, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -2.45% | 340,318 | 0.84 |
| Aug 25, 2026 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | +0.00% | 274,243 | 0.67 |
| Aug 24, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +2.52% | 457,540 | 1.12 |