Goldgroup Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.780 | 4.930 | 4.690 | 4.770 | 4.770 | 195,981 |
| 2026-10-15 | 4.700 | 4.760 | 4.550 | 4.760 | 4.760 | 53,700 |
| 2026-10-14 | 4.750 | 4.750 | 4.460 | 4.590 | 4.590 | 47,500 |
| 2026-10-13 | 4.750 | 4.830 | 4.570 | 4.810 | 4.810 | 45,700 |
| 2026-10-09 | 4.640 | 4.880 | 4.640 | 4.870 | 4.870 | 140,600 |
| 2026-10-08 | 4.550 | 4.600 | 4.430 | 4.590 | 4.590 | 42,900 |
| 2026-10-07 | 4.590 | 4.710 | 4.500 | 4.630 | 4.630 | 153,400 |
| 2026-10-06 | 4.620 | 4.750 | 4.610 | 4.720 | 4.720 | 107,100 |
| 2026-10-05 | 4.790 | 4.790 | 4.410 | 4.550 | 4.550 | 53,100 |
| 2026-10-02 | 4.450 | 4.680 | 4.450 | 4.650 | 4.650 | 83,100 |
| 2026-10-01 | 4.620 | 4.620 | 4.430 | 4.500 | 4.500 | 38,000 |
| 2026-09-30 | 4.670 | 4.670 | 4.480 | 4.520 | 4.520 | 54,500 |
| 2026-09-29 | 4.810 | 4.810 | 4.480 | 4.590 | 4.590 | 39,800 |
| 2026-09-28 | 4.890 | 4.890 | 4.650 | 4.740 | 4.740 | 35,500 |
| 2026-09-25 | 5.000 | 5.000 | 4.890 | 4.970 | 4.970 | 42,100 |
| 2026-09-24 | 5.130 | 5.130 | 4.830 | 4.970 | 4.970 | 165,300 |
| 2026-09-23 | 5.090 | 5.150 | 4.860 | 5.140 | 5.140 | 153,500 |
| 2026-09-22 | 4.970 | 5.070 | 4.850 | 5.030 | 5.030 | 144,000 |
| 2026-09-21 | 5.070 | 5.070 | 4.880 | 4.880 | 4.880 | 54,400 |
| 2026-09-18 | 4.990 | 5.100 | 4.870 | 5.100 | 5.100 | 105,000 |
| 2026-09-17 | 5.000 | 5.150 | 4.900 | 4.960 | 4.960 | 73,100 |
| 2026-09-16 | 5.080 | 5.210 | 4.720 | 4.880 | 4.880 | 148,900 |
| 2026-09-15 | 5.030 | 5.040 | 4.700 | 4.940 | 4.940 | 68,900 |
| 2026-09-14 | 4.910 | 5.050 | 4.880 | 5.020 | 5.020 | 101,300 |
| 2026-09-11 | 4.990 | 5.100 | 4.850 | 4.950 | 4.950 | 161,800 |
| 2026-09-10 | 4.890 | 5.030 | 4.750 | 4.960 | 4.960 | 146,000 |
| 2026-09-09 | 5.300 | 5.440 | 4.960 | 5.050 | 5.050 | 41,200 |
| 2026-09-08 | 5.680 | 5.740 | 4.750 | 5.250 | 5.250 | 265,400 |
| 2026-09-04 | 5.430 | 5.850 | 5.290 | 5.710 | 5.710 | 268,500 |
| 2026-09-03 | 5.490 | 5.720 | 5.450 | 5.550 | 5.550 | 519,200 |
| 2026-09-02 | 4.990 | 5.400 | 4.990 | 5.340 | 5.340 | 199,500 |
| 2026-09-01 | 5.130 | 5.130 | 4.900 | 4.990 | 4.990 | 144,900 |
| 2026-08-31 | 5.230 | 5.230 | 4.950 | 5.130 | 5.130 | 175,600 |
| 2026-08-28 | 5.280 | 5.330 | 4.830 | 5.050 | 5.050 | 121,100 |
| 2026-08-27 | 4.990 | 5.340 | 4.830 | 5.190 | 5.190 | 218,800 |
| 2026-08-26 | 5.300 | 5.300 | 4.730 | 4.800 | 4.800 | 357,000 |
| 2026-08-25 | 4.810 | 5.360 | 4.680 | 5.350 | 5.350 | 365,200 |
| 2026-08-24 | 4.500 | 4.970 | 4.440 | 4.900 | 4.900 | 364,300 |
| 2026-08-21 | 4.210 | 4.410 | 4.200 | 4.380 | 4.380 | 215,200 |
| 2026-08-20 | 3.960 | 4.450 | 3.930 | 4.190 | 4.190 | 412,400 |
| 2026-08-19 | 3.860 | 4.100 | 3.860 | 3.940 | 3.940 | 215,700 |
| 2026-08-18 | 3.860 | 3.900 | 3.680 | 3.750 | 3.750 | 162,500 |
| 2026-08-17 | 3.810 | 4.000 | 3.790 | 3.880 | 3.880 | 124,000 |
| 2026-08-14 | 3.990 | 4.150 | 3.790 | 3.800 | 3.800 | 206,900 |
| 2026-08-13 | 3.940 | 3.990 | 3.800 | 3.900 | 3.900 | 93,600 |
| 2026-08-12 | 3.380 | 3.980 | 3.380 | 3.910 | 3.910 | 266,400 |
| 2026-08-11 | 3.430 | 3.530 | 3.300 | 3.410 | 3.410 | 23,900 |
| 2026-08-10 | 3.530 | 3.570 | 3.320 | 3.450 | 3.450 | 175,700 |
| 2026-08-07 | 3.050 | 3.570 | 3.050 | 3.530 | 3.530 | 298,700 |
| 2026-08-06 | 3.030 | 3.100 | 2.950 | 2.970 | 2.970 | 111,800 |
| 2026-08-05 | 3.160 | 3.250 | 3.020 | 3.030 | 3.030 | 112,400 |
| 2026-08-04 | 3.050 | 3.200 | 3.020 | 3.120 | 3.120 | 67,400 |
| 2026-07-31 | 3.130 | 3.130 | 2.840 | 2.920 | 2.920 | 128,700 |
| 2026-07-30 | 2.870 | 3.220 | 2.830 | 3.120 | 3.120 | 280,300 |
| 2026-07-29 | 2.800 | 2.900 | 2.650 | 2.860 | 2.860 | 169,200 |
| 2026-07-28 | 2.940 | 2.950 | 2.800 | 2.830 | 2.830 | 297,100 |
| 2026-07-27 | 2.870 | 3.050 | 2.800 | 3.030 | 3.030 | 261,900 |
| 2026-07-24 | 3.260 | 3.260 | 2.770 | 2.800 | 2.800 | 452,500 |
| 2026-07-23 | 3.530 | 3.530 | 3.150 | 3.280 | 3.280 | 517,400 |
| 2026-07-22 | 3.820 | 4.230 | 3.550 | 3.640 | 3.640 | 205,700 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.