ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Goldmining Inc (TSX:GOLD)

1.810 -0.040 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 1.830 1.850 1.780 1.810 482,661 -0.04(-2.16%)
Nov 20, 2025 2.030 2.030 1.840 1.850 579,401 -0.16(-7.96%)
Nov 19, 2025 2.010 2.180 2.000 2.010 899,663 +0.11(+5.79%)
Nov 18, 2025 1.830 1.930 1.830 1.900 348,352 +0.08(+4.40%)
Nov 17, 2025 1.810 1.870 1.810 1.820 251,579 -0.04(-2.15%)
Nov 14, 2025 1.880 1.880 1.810 1.860 400,822 -0.06(-3.12%)
Nov 13, 2025 2.010 2.040 1.890 1.920 490,989 -0.04(-2.04%)
Nov 12, 2025 1.930 1.970 1.900 1.960 265,681 +0.04(+2.08%)
Nov 11, 2025 1.950 1.950 1.870 1.920 378,062 -0.02(-1.03%)
Nov 10, 2025 1.880 1.980 1.860 1.940 628,344 +0.16(+8.99%)
Nov 07, 2025 1.740 1.810 1.730 1.780 239,855 +0.03(+1.71%)
Nov 06, 2025 1.780 1.830 1.750 1.750 218,905 -0.04(-2.23%)
Nov 05, 2025 1.780 1.810 1.750 1.790 311,779 +0.01(+0.56%)
Nov 04, 2025 1.860 1.860 1.760 1.780 373,982 -0.10(-5.32%)
Nov 03, 2025 1.950 1.950 1.870 1.880 313,139 -0.05(-2.59%)
Oct 31, 2025 1.930 1.950 1.900 1.930 422,398 -0.01(-0.52%)
Oct 30, 2025 1.870 1.960 1.870 1.940 329,951 +0.05(+2.65%)
Oct 29, 2025 1.950 1.950 1.860 1.890 661,099 +0.00(+0.00%)
Oct 28, 2025 1.800 1.920 1.740 1.890 464,108 +0.02(+1.07%)
Oct 27, 2025 1.950 1.960 1.820 1.870 822,683 -0.11(-5.56%)
Oct 24, 2025 1.940 2.010 1.930 1.980 556,987 +0.01(+0.51%)
Oct 23, 2025 2.070 2.070 1.970 1.970 648,625 -0.04(-1.99%)
Oct 22, 2025 1.980 2.060 1.940 2.010 951,599 -0.05(-2.43%)
Oct 21, 2025 2.190 2.200 2.030 2.060 1,512,293 -0.27(-11.59%)
Oct 20, 2025 2.190 2.400 2.190 2.330 1,392,805 +0.18(+8.37%)
Oct 17, 2025 2.190 2.250 2.110 2.150 968,708 -0.14(-6.11%)
Oct 16, 2025 2.440 2.450 2.270 2.290 1,358,743 -0.16(-6.53%)
Oct 15, 2025 2.360 2.450 2.330 2.450 1,574,251 +0.11(+4.70%)
Oct 14, 2025 2.500 2.500 2.310 2.340 2,317,988 -0.03(-1.27%)
Oct 10, 2025 2.370 0 +0.07(+3.04%)
Oct 09, 2025 2.450 2.460 2.230 2.300 2,525,496 +0.05(+2.22%)
Oct 08, 2025 2.260 2.300 2.080 2.250 3,125,022 +0.28(+14.21%)
Oct 07, 2025 1.830 2.020 1.820 1.970 1,141,565 +0.17(+9.44%)
Oct 06, 2025 1.780 1.840 1.780 1.800 1,036,338 +0.06(+3.45%)
Oct 03, 2025 1.740 1.750 1.680 1.740 1,399,773 +0.02(+1.16%)
Oct 02, 2025 1.750 1.750 1.660 1.720 749,981 +0.01(+0.58%)
Oct 01, 2025 1.730 1.750 1.700 1.710 511,703 +0.01(+0.59%)
Sep 30, 2025 1.760 1.790 1.690 1.700 845,468 -0.03(-1.73%)
Sep 29, 2025 1.730 1.750 1.680 1.730 682,226 +0.05(+2.98%)
Sep 26, 2025 1.620 1.700 1.590 1.680 823,642 +0.09(+5.66%)
Sep 25, 2025 1.620 1.630 1.580 1.590 470,512 -0.06(-3.64%)
Sep 24, 2025 1.720 1.720 1.610 1.650 520,060 -0.03(-1.79%)
Sep 23, 2025 1.780 1.790 1.670 1.680 570,317 -0.04(-2.33%)
Sep 22, 2025 1.700 1.780 1.680 1.720 1,111,969 +0.06(+3.61%)
Sep 19, 2025 1.550 1.680 1.550 1.660 472,418 +0.08(+5.06%)
Sep 18, 2025 1.640 1.640 1.560 1.580 456,569 -0.04(-2.47%)
Sep 17, 2025 1.650 1.660 1.610 1.620 348,449 -0.04(-2.41%)
Sep 16, 2025 1.740 1.750 1.640 1.660 337,707 -0.05(-2.92%)
Sep 15, 2025 1.630 1.800 1.630 1.710 563,767 +0.09(+5.56%)
Sep 12, 2025 1.620 1.650 1.580 1.620 598,888 -0.08(-4.71%)
Sep 11, 2025 1.780 1.780 1.670 1.700 804,400 -0.08(-4.49%)
Sep 10, 2025 1.790 1.810 1.720 1.780 750,823 +0.04(+2.30%)
Sep 09, 2025 1.810 1.830 1.690 1.740 910,690 +0.03(+1.75%)
Sep 08, 2025 1.550 1.720 1.550 1.710 586,686 +0.19(+12.50%)
Sep 05, 2025 1.530 1.530 1.460 1.520 394,434 +0.04(+2.70%)
Sep 04, 2025 1.520 1.520 1.450 1.480 333,832 +0.00(+0.00%)
Sep 03, 2025 1.410 1.500 1.410 1.480 1,134,696 +0.11(+8.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.