GoldMining Inc. (FRA:BSR)
Germany
· Delayed Price · Currency is EUR 1.190
-0.016 (-1.33%)
Last updated: Dec 5, 2025, 8:10 AM CET
GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.33% | - |
| Dec 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.15% | 2,000 |
| Dec 3, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.50% | 22 |
| Dec 2, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -3.99% | 11,700 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,002 |
| Nov 28, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 8.12% | 4,500 |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.08% | - |
| Nov 26, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -0.33% | 4,979 |
| Nov 25, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.17% | 40,000 |
| Nov 24, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 7.93% | 30,310 |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | 20,000 |
| Nov 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.65% | 12,301 |
| Nov 19, 2025 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | 11.53% | 27,611 |
| Nov 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Nov 17, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -5.00% | 1,003 |
| Nov 14, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -8.40% | 4,000 |
| Nov 13, 2025 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | 6.16% | 4,450 |
| Nov 12, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 4.40% | 1,001 |
| Nov 11, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 9.44% | 2,680 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Nov 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.55% | 4,000 |
| Nov 6, 2025 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 3.78% | 5,527 |
| Nov 5, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.47% | 8,000 |
| Nov 4, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -10.16% | 600 |
| Nov 3, 2025 | 1.18 | 1.26 | 1.18 | 1.22 | 1.22 | -1.61% | 43,635 |
| Oct 31, 2025 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 4.73% | 12,500 |
| Oct 30, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | -12.30% | - |
| Oct 29, 2025 | 1.14 | 1.35 | 1.14 | 1.35 | 1.35 | 14.80% | 3,200 |
| Oct 28, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.16% | 8,226 |
| Oct 27, 2025 | 1.20 | 1.24 | 1.14 | 1.14 | 1.14 | -8.06% | 10,050 |
| Oct 24, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 3,532 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.65% | 10,000 |
| Oct 22, 2025 | 1.34 | 1.36 | 1.22 | 1.22 | 1.22 | -3.63% | 26,600 |
| Oct 21, 2025 | 1.41 | 1.46 | 1.27 | 1.27 | 1.27 | -11.08% | 21,091 |
| Oct 20, 2025 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 11.23% | 10,792 |
| Oct 17, 2025 | 1.41 | 1.42 | 1.28 | 1.28 | 1.28 | -8.03% | 55,503 |
| Oct 16, 2025 | 1.55 | 1.55 | 1.39 | 1.39 | 1.39 | -6.82% | 18,700 |
| Oct 15, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.31% | 9,142 |
| Oct 14, 2025 | 1.47 | 1.51 | 1.42 | 1.45 | 1.45 | -1.50% | 31,420 |
| Oct 13, 2025 | 1.52 | 1.56 | 1.44 | 1.47 | 1.47 | 1.52% | 44,266 |
| Oct 10, 2025 | 1.47 | 1.53 | 1.42 | 1.45 | 1.45 | 2.55% | 73,192 |
| Oct 9, 2025 | 1.54 | 1.64 | 1.40 | 1.41 | 1.41 | 1.00% | 198,908 |
| Oct 8, 2025 | 1.30 | 1.60 | 1.30 | 1.40 | 1.40 | 21.35% | 223,104 |
| Oct 7, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 8.68% | 24,156 |
| Oct 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.72% | 2,000 |
| Oct 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.79% | - |
| Oct 2, 2025 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -1.17% | 2,000 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.21% | - |
| Sep 30, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 1,400 |
| Sep 29, 2025 | 1.01 | 1.10 | 1.01 | 1.05 | 1.05 | 8.81% | 12,601 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -2.03% | 247 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Sep 24, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -7.93% | 2,005 |
| Sep 23, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 0.75% | 252 |
| Sep 22, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 11.18% | 5,005 |
| Sep 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Sep 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | - |
| Sep 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.80% | - |
| Sep 16, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 0.70% | 16,000 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.47% | 10 |
| Sep 12, 2025 | 1.02 | 1.02 | 0.92 | 0.97 | 0.97 | -8.22% | 15,100 |
| Sep 11, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -5.37% | 2,500 |
| Sep 10, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.19% | 48,435 |
| Sep 9, 2025 | 1.14 | 1.20 | 1.09 | 1.09 | 1.09 | 6.01% | 127,310 |
| Sep 8, 2025 | 0.91 | 1.04 | 0.91 | 1.03 | 1.03 | 9.09% | 7,150 |
| Sep 5, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 1.83% | 22,000 |
| Sep 4, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 11.93% | 17,200 |
| Sep 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.27% | - |
| Sep 2, 2025 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 5.86% | 11,300 |
| Sep 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.68% | 8,010 |
| Aug 29, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -5.95% | - |
| Aug 28, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 10.01% | 6,600 |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 12.63% | - |
| Aug 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.14% | - |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.59% | - |
| Aug 22, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 3.45% | 2,000 |
| Aug 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.78% | - |
| Aug 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.61% | - |
| Aug 18, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 5,000 |
| Aug 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 6,000 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.83% | - |
| Aug 12, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 5.07% | 800 |
| Aug 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.90% | - |
| Aug 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.93% | - |
| Aug 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.04% | - |
| Aug 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.38% | - |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.21% | - |
| Aug 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.23% | - |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.98% | - |
| Jul 30, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | - |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 6,688 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.65% | - |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.89% | - |
| Jul 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.15% | - |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Jul 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 5.52% | - |
| Jul 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.31% | - |