Goldgroup Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,475 |
| 2023-11-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,500 |
| 2023-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 300 |
| 2023-11-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 5,000 |
| 2023-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 625 |
| 2023-11-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 17,750 |
| 2023-11-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 500 |
| 2023-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 500 |
| 2023-11-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 6,675 |
| 2023-11-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 700 |
| 2023-10-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 10,000 |
| 2023-10-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 175 |
| 2023-10-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 100 |
| 2023-10-24 | 0.040 | 0.040 | 0.030 | 0.030 | 0.120 | 8,400 |
| 2023-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 125 |
| 2023-10-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-10-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-10-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-10-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 4,125 |
| 2023-10-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,525 |
| 2023-10-10 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 7,250 |
| 2023-10-06 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 19,000 |
| 2023-10-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 8,250 |
| 2023-10-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 0 |
| 2023-10-03 | 0.040 | 0.040 | 0.030 | 0.030 | 0.120 | 1,625 |
| 2023-10-02 | 0.040 | 0.050 | 0.030 | 0.030 | 0.120 | 119,850 |
| 2023-09-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2023-09-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 275 |
| 2023-09-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 5,575 |
| 2023-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 6,175 |
| 2023-09-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-09-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,250 |
| 2023-09-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 19,575 |
| 2023-09-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 450 |
| 2023-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,275 |
| 2023-09-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 2,500 |
| 2023-09-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 3,000 |
| 2023-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2023-09-12 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 11,275 |
| 2023-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
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.