Goldgroup Mining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.020	0.030	0.020	0.020	0.800	21,708
2022-09-23	0.010	0.030	0.010	0.030	1.200	81,625
2022-09-22	0.010	0.010	0.010	0.010	0.400	0
2022-09-21	0.010	0.010	0.010	0.010	0.400	290
2022-09-20	0.010	0.010	0.010	0.010	0.400	100
2022-09-19	0.010	0.020	0.010	0.020	0.800	3,150
2022-09-16	0.020	0.020	0.010	0.020	0.800	1,145
2022-09-15	0.020	0.020	0.020	0.020	0.800	21,735
2022-09-14	0.020	0.020	0.020	0.020	0.800	20,200
2022-09-13	0.020	0.020	0.020	0.020	0.800	0
2022-09-12	0.020	0.020	0.020	0.020	0.800	150
2022-09-09	0.020	0.020	0.020	0.020	0.800	128
2022-09-08	0.020	0.020	0.020	0.020	0.800	3,833
2022-09-07	0.020	0.020	0.020	0.020	0.800	0
2022-09-06	0.020	0.020	0.020	0.020	0.800	160
2022-09-02	0.020	0.020	0.020	0.020	0.800	1,125
2022-09-01	0.020	0.020	0.020	0.020	0.800	50
2022-08-31	0.020	0.020	0.020	0.020	0.800	0
2022-08-30	0.020	0.020	0.020	0.020	0.800	0
2022-08-29	0.020	0.020	0.020	0.020	0.800	45
2022-08-26	0.020	0.020	0.020	0.020	0.800	90
2022-08-25	0.020	0.020	0.020	0.020	0.800	0
2022-08-24	0.020	0.020	0.020	0.020	0.800	1,305
2022-08-23	0.020	0.020	0.020	0.020	0.800	25
2022-08-22	0.020	0.020	0.020	0.020	0.800	643
2022-08-19	0.020	0.020	0.020	0.020	0.800	5,583
2022-08-18	0.020	0.020	0.020	0.020	0.800	120
2022-08-17	0.020	0.020	0.020	0.020	0.800	228
2022-08-16	0.020	0.020	0.020	0.020	0.800	1,425
2022-08-15	0.020	0.020	0.020	0.020	0.800	7,973
2022-08-12	0.020	0.020	0.020	0.020	0.800	63
2022-08-11	0.020	0.030	0.020	0.020	0.800	27,158
2022-08-10	0.020	0.020	0.020	0.020	0.800	52,425
2022-08-09	0.020	0.020	0.020	0.020	0.800	588
2022-08-08	0.020	0.020	0.020	0.020	0.800	63
2022-08-05	0.020	0.020	0.020	0.020	0.800	6,280
2022-08-04	0.020	0.020	0.020	0.020	0.800	22,003
2022-08-03	0.020	0.020	0.020	0.020	0.800	0
2022-08-02	0.020	0.020	0.020	0.020	0.800	10,663
2022-07-29	0.020	0.020	0.020	0.020	0.800	263
2022-07-28	0.020	0.020	0.020	0.020	0.800	2,275
2022-07-27	0.020	0.020	0.020	0.020	0.800	2,500
2022-07-26	0.020	0.020	0.020	0.020	0.800	23,125
2022-07-25	0.020	0.020	0.020	0.020	0.800	100
2022-07-22	0.020	0.020	0.020	0.020	0.800	83
2022-07-21	0.020	0.020	0.020	0.020	0.800	75
2022-07-20	0.020	0.020	0.020	0.020	0.800	25
2022-07-19	0.030	0.030	0.030	0.030	1.200	13
2022-07-18	0.030	0.030	0.030	0.030	1.200	0
2022-07-15	0.030	0.030	0.030	0.030	1.200	0
2022-07-14	0.030	0.030	0.030	0.030	1.200	0
2022-07-13	0.030	0.030	0.030	0.030	1.200	25
2022-07-12	0.030	0.030	0.030	0.030	1.200	0
2022-07-11	0.030	0.030	0.030	0.030	1.200	483
2022-07-08	0.030	0.030	0.030	0.030	1.200	375
2022-07-07	0.030	0.030	0.030	0.030	1.200	4,925
2022-07-06	0.030	0.030	0.020	0.030	1.200	3,060
2022-07-05	0.030	0.030	0.030	0.030	1.200	2,555
2022-07-04	0.030	0.030	0.030	0.030	1.200	2,400
2022-06-30	0.030	0.030	0.030	0.030	1.200	113

← NewerPage 18 of 21 · 1,255 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.