GoldMining Inc. GOLD
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,340,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,34 | %0,00 | CAD 1,34 | CAD 1,35 | CAD 1,33 | 158,80K |
| 2026-09-30 | CAD 1,34 | -%0,74 | CAD 1,36 | CAD 1,38 | CAD 1,34 | 114,60K |
| 2026-09-29 | CAD 1,35 | +%1,50 | CAD 1,33 | CAD 1,36 | CAD 1,32 | 218,40K |
| 2026-09-28 | CAD 1,33 | -%4,32 | CAD 1,36 | CAD 1,37 | CAD 1,31 | 233,50K |
| 2026-09-25 | CAD 1,39 | +%0,72 | CAD 1,37 | CAD 1,40 | CAD 1,35 | 168,70K |
| 2026-09-24 | CAD 1,38 | -%1,43 | CAD 1,41 | CAD 1,41 | CAD 1,35 | 311,40K |
| 2026-09-23 | CAD 1,40 | -%5,41 | CAD 1,45 | CAD 1,45 | CAD 1,38 | 351,10K |
| 2026-09-22 | CAD 1,48 | +%4,23 | CAD 1,44 | CAD 1,49 | CAD 1,44 | 213,50K |
| 2026-09-21 | CAD 1,42 | -%1,39 | CAD 1,42 | CAD 1,43 | CAD 1,40 | 110,00K |
| 2026-09-18 | CAD 1,44 | +%1,41 | CAD 1,43 | CAD 1,44 | CAD 1,39 | 463,40K |
| 2026-09-17 | CAD 1,42 | +%2,16 | CAD 1,43 | CAD 1,45 | CAD 1,41 | 226,10K |
| 2026-09-16 | CAD 1,39 | -%1,42 | CAD 1,41 | CAD 1,41 | CAD 1,35 | 343,80K |
| 2026-09-15 | CAD 1,41 | -%0,70 | CAD 1,42 | CAD 1,42 | CAD 1,37 | 118,90K |
| 2026-09-14 | CAD 1,42 | -%2,07 | CAD 1,42 | CAD 1,43 | CAD 1,38 | 211,10K |
| 2026-09-11 | CAD 1,45 | %0,00 | CAD 1,46 | CAD 1,48 | CAD 1,44 | 178,70K |
| 2026-09-10 | CAD 1,45 | -%3,97 | CAD 1,47 | CAD 1,48 | CAD 1,43 | 218,20K |
| 2026-09-09 | CAD 1,51 | +%2,03 | CAD 1,49 | CAD 1,52 | CAD 1,49 | 203,30K |
| 2026-09-08 | CAD 1,48 | -%1,99 | CAD 1,47 | CAD 1,51 | CAD 1,47 | 215,00K |
| 2026-09-04 | CAD 1,51 | -%1,31 | CAD 1,50 | CAD 1,52 | CAD 1,49 | 221,50K |
| 2026-09-03 | CAD 1,53 | +%2,00 | CAD 1,55 | CAD 1,57 | CAD 1,51 | 255,40K |
| 2026-09-02 | CAD 1,50 | +%4,17 | CAD 1,46 | CAD 1,53 | CAD 1,46 | 202,80K |
| 2026-09-01 | CAD 1,44 | -%4,00 | CAD 1,45 | CAD 1,48 | CAD 1,43 | 261,00K |
| 2026-08-31 | CAD 1,50 | -%0,66 | CAD 1,49 | CAD 1,50 | CAD 1,45 | 286,90K |
| 2026-08-28 | CAD 1,51 | -%4,43 | CAD 1,58 | CAD 1,59 | CAD 1,50 | 287,40K |
| 2026-08-27 | CAD 1,58 | -%0,63 | CAD 1,59 | CAD 1,62 | CAD 1,58 | 428,20K |
| 2026-08-26 | CAD 1,59 | -%2,45 | CAD 1,60 | CAD 1,62 | CAD 1,58 | 340,30K |
| 2026-08-25 | CAD 1,63 | %0,00 | CAD 1,60 | CAD 1,63 | CAD 1,57 | 274,20K |
| 2026-08-24 | CAD 1,63 | +%2,52 | CAD 1,59 | CAD 1,63 | CAD 1,59 | 457,50K |
| 2026-08-21 | CAD 1,59 | +%1,92 | CAD 1,60 | CAD 1,61 | CAD 1,57 | 435,60K |
| 2026-08-20 | CAD 1,56 | +%5,41 | CAD 1,47 | CAD 1,57 | CAD 1,46 | 640,00K |
| 2026-08-19 | CAD 1,48 | +%5,71 | CAD 1,46 | CAD 1,49 | CAD 1,46 | 455,40K |
| 2026-08-18 | CAD 1,40 | -%3,45 | CAD 1,44 | CAD 1,44 | CAD 1,40 | 349,80K |
| 2026-08-17 | CAD 1,45 | -%1,36 | CAD 1,48 | CAD 1,49 | CAD 1,44 | 281,80K |
| 2026-08-14 | CAD 1,47 | +%0,68 | CAD 1,48 | CAD 1,50 | CAD 1,46 | 290,30K |
| 2026-08-13 | CAD 1,46 | +%0,69 | CAD 1,44 | CAD 1,48 | CAD 1,43 | 532,50K |
| 2026-08-12 | CAD 1,45 | +%0,69 | CAD 1,49 | CAD 1,49 | CAD 1,45 | 429,80K |
| 2026-08-11 | CAD 1,44 | +%0,70 | CAD 1,45 | CAD 1,46 | CAD 1,42 | 296,30K |
| 2026-08-10 | CAD 1,43 | +%1,42 | CAD 1,43 | CAD 1,44 | CAD 1,37 | 429,30K |
| 2026-08-07 | CAD 1,41 | +%4,44 | CAD 1,40 | CAD 1,44 | CAD 1,38 | 470,00K |
| 2026-08-06 | CAD 1,35 | +%3,85 | CAD 1,32 | CAD 1,37 | CAD 1,30 | 818,40K |
| 2026-08-05 | CAD 1,30 | +%3,17 | CAD 1,30 | CAD 1,33 | CAD 1,29 | 509,60K |
| 2026-08-04 | CAD 1,26 | +%7,69 | CAD 1,20 | CAD 1,27 | CAD 1,20 | 701,90K |
| 2026-07-31 | CAD 1,17 | -%4,10 | CAD 1,20 | CAD 1,21 | CAD 1,16 | 360,50K |
| 2026-07-30 | CAD 1,22 | +%3,39 | CAD 1,19 | CAD 1,23 | CAD 1,17 | 592,90K |
| 2026-07-29 | CAD 1,18 | +%1,72 | CAD 1,16 | CAD 1,20 | CAD 1,13 | 935,50K |
| 2026-07-28 | CAD 1,16 | -%5,69 | CAD 1,20 | CAD 1,20 | CAD 1,15 | 377,50K |
| 2026-07-27 | CAD 1,23 | +%4,24 | CAD 1,20 | CAD 1,24 | CAD 1,18 | 497,20K |
| 2026-07-24 | CAD 1,18 | +%0,85 | CAD 1,18 | CAD 1,21 | CAD 1,17 | 194,40K |
| 2026-07-23 | CAD 1,17 | -%4,10 | CAD 1,20 | CAD 1,20 | CAD 1,17 | 720,70K |
| 2026-07-22 | CAD 1,22 | +%0,83 | CAD 1,21 | CAD 1,26 | CAD 1,21 | 400,50K |
| 2026-07-21 | CAD 1,21 | %0,00 | CAD 1,22 | CAD 1,22 | CAD 1,19 | 186,80K |
| 2026-07-20 | CAD 1,21 | +%3,42 | CAD 1,20 | CAD 1,21 | CAD 1,16 | 312,80K |
| 2026-07-17 | CAD 1,17 | +%0,86 | CAD 1,16 | CAD 1,18 | CAD 1,13 | 401,50K |
| 2026-07-16 | CAD 1,16 | -%2,52 | CAD 1,20 | CAD 1,20 | CAD 1,14 | 215,40K |
| 2026-07-15 | CAD 1,19 | -%2,46 | CAD 1,20 | CAD 1,22 | CAD 1,17 | 191,50K |
| 2026-07-14 | CAD 1,22 | +%1,67 | CAD 1,22 | CAD 1,25 | CAD 1,21 | 284,00K |
| 2026-07-13 | CAD 1,20 | -%4,00 | CAD 1,24 | CAD 1,26 | CAD 1,18 | 410,90K |
| 2026-07-10 | CAD 1,25 | -%0,79 | CAD 1,27 | CAD 1,27 | CAD 1,25 | 149,80K |
| 2026-07-09 | CAD 1,26 | +%0,80 | CAD 1,25 | CAD 1,28 | CAD 1,25 | 202,90K |
| 2026-07-08 | CAD 1,25 | -%1,57 | CAD 1,28 | CAD 1,28 | CAD 1,22 | 235,50K |
| 2026-07-07 | CAD 1,27 | -%6,62 | CAD 1,36 | CAD 1,36 | CAD 1,27 | 327,20K |
| 2026-07-06 | CAD 1,36 | -%1,45 | CAD 1,39 | CAD 1,39 | CAD 1,35 | 349,90K |
| 2026-07-03 | CAD 1,38 | +%0,73 | CAD 1,38 | CAD 1,39 | CAD 1,37 | 92,60K |
| 2026-07-02 | CAD 1,37 | +%7,03 | CAD 1,31 | CAD 1,38 | CAD 1,31 | 327,50K |
| 2026-06-30 | CAD 1,28 | -%1,54 | CAD 1,30 | CAD 1,32 | CAD 1,27 | 263,70K |
| 2026-06-29 | CAD 1,30 | %0,00 | CAD 1,30 | CAD 1,31 | CAD 1,25 | 329,80K |
| 2026-06-26 | CAD 1,30 | +%2,36 | CAD 1,29 | CAD 1,32 | CAD 1,27 | 288,40K |
| 2026-06-25 | CAD 1,27 | +%0,79 | CAD 1,27 | CAD 1,29 | CAD 1,23 | 251,70K |
| 2026-06-24 | CAD 1,26 | %0,00 | CAD 1,25 | CAD 1,27 | CAD 1,23 | 275,00K |
| 2026-06-23 | CAD 1,26 | -%3,82 | CAD 1,29 | CAD 1,29 | CAD 1,25 | 938,90K |
| 2026-06-22 | CAD 1,31 | +%1,55 | CAD 1,32 | CAD 1,34 | CAD 1,29 | 242,40K |
| 2026-06-19 | CAD 1,29 | -%3,73 | CAD 1,33 | CAD 1,33 | CAD 1,28 | 1,13M |
| 2026-06-18 | CAD 1,34 | -%2,19 | CAD 1,37 | CAD 1,41 | CAD 1,33 | 265,70K |
| 2026-06-17 | CAD 1,37 | -%3,52 | CAD 1,44 | CAD 1,47 | CAD 1,37 | 414,20K |
| 2026-06-16 | CAD 1,42 | -%1,39 | CAD 1,46 | CAD 1,47 | CAD 1,41 | 232,40K |
| 2026-06-15 | CAD 1,44 | +%5,11 | CAD 1,44 | CAD 1,50 | CAD 1,43 | 341,30K |
| 2026-06-12 | CAD 1,37 | +%3,79 | CAD 1,32 | CAD 1,39 | CAD 1,31 | 376,00K |
| 2026-06-11 | CAD 1,32 | +%9,09 | CAD 1,22 | CAD 1,32 | CAD 1,21 | 367,90K |
| 2026-06-10 | CAD 1,21 | -%4,72 | CAD 1,25 | CAD 1,26 | CAD 1,21 | 287,90K |
| 2026-06-09 | CAD 1,27 | -%2,31 | CAD 1,33 | CAD 1,34 | CAD 1,22 | 450,60K |
| 2026-06-08 | CAD 1,30 | -%1,52 | CAD 1,33 | CAD 1,36 | CAD 1,28 | 450,10K |
| 2026-06-05 | CAD 1,32 | -%13,73 | CAD 1,51 | CAD 1,51 | CAD 1,31 | 889,70K |
| 2026-06-04 | CAD 1,53 | +%2,00 | CAD 1,51 | CAD 1,57 | CAD 1,51 | 1,33M |
| 2026-06-03 | CAD 1,50 | -%3,85 | CAD 1,53 | CAD 1,53 | CAD 1,48 | 375,70K |
| 2026-06-02 | CAD 1,56 | +%0,65 | CAD 1,54 | CAD 1,57 | CAD 1,52 | 136,00K |
| 2026-06-01 | CAD 1,55 | -%3,73 | CAD 1,56 | CAD 1,58 | CAD 1,52 | 362,40K |
| 2026-05-29 | CAD 1,61 | +%3,87 | CAD 1,56 | CAD 1,62 | CAD 1,53 | 519,40K |
| 2026-05-28 | CAD 1,55 | +%1,97 | CAD 1,50 | CAD 1,57 | CAD 1,48 | 390,30K |
| 2026-05-27 | CAD 1,52 | -%1,94 | CAD 1,49 | CAD 1,54 | CAD 1,49 | 448,10K |
| 2026-05-26 | CAD 1,55 | -%1,27 | CAD 1,53 | CAD 1,59 | CAD 1,53 | 431,10K |