Goldgroup Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 115 |
| 2022-06-28 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 415 |
| 2022-06-27 | 0.030 | 0.030 | 0.020 | 0.020 | 0.800 | 105 |
| 2022-06-24 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 23 |
| 2022-06-23 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2022-06-22 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 2,395 |
| 2022-06-21 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 2,408 |
| 2022-06-20 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 150 |
| 2022-06-17 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 250 |
| 2022-06-16 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 123 |
| 2022-06-15 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 5,625 |
| 2022-06-14 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 545 |
| 2022-06-13 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,635 |
| 2022-06-10 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 15 |
| 2022-06-09 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 233 |
| 2022-06-08 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2022-06-07 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 8 |
| 2022-06-06 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 2,385 |
| 2022-06-03 | 0.030 | 0.040 | 0.030 | 0.030 | 1.200 | 3,063 |
| 2022-06-02 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 225 |
| 2022-06-01 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 708 |
| 2022-05-31 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 130 |
| 2022-05-30 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 33 |
| 2022-05-27 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 125 |
| 2022-05-26 | 0.030 | 0.040 | 0.030 | 0.030 | 1.200 | 1,888 |
| 2022-05-25 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 3,950 |
| 2022-05-24 | 0.030 | 0.040 | 0.030 | 0.030 | 1.200 | 9,575 |
| 2022-05-20 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 20 |
| 2022-05-19 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 355 |
| 2022-05-18 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 868 |
| 2022-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 200 |
| 2022-05-16 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2022-05-13 | 0.040 | 0.040 | 0.030 | 0.030 | 1.200 | 475 |
| 2022-05-12 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,005 |
| 2022-05-11 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2022-05-10 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 14,780 |
| 2022-05-09 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 16,625 |
| 2022-05-06 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 2,970 |
| 2022-05-05 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 263 |
| 2022-05-04 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 433 |
| 2022-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 37,908 |
| 2022-05-02 | 0.030 | 0.040 | 0.030 | 0.030 | 1.200 | 488 |
| 2022-04-29 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 28 |
| 2022-04-28 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 933 |
| 2022-04-27 | 0.040 | 0.040 | 0.030 | 0.030 | 1.200 | 3,743 |
| 2022-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,518 |
| 2022-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 995 |
| 2022-04-22 | 0.030 | 0.040 | 0.030 | 0.030 | 1.200 | 270 |
| 2022-04-21 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 285 |
| 2022-04-20 | 0.040 | 0.040 | 0.030 | 0.040 | 1.600 | 19,895 |
| 2022-04-19 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 170 |
| 2022-04-18 | 0.040 | 0.040 | 0.030 | 0.040 | 1.600 | 2,988 |
| 2022-04-14 | 0.040 | 0.040 | 0.030 | 0.030 | 1.200 | 1,513 |
| 2022-04-13 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 4,963 |
| 2022-04-12 | 0.030 | 0.040 | 0.030 | 0.030 | 1.200 | 2,580 |
| 2022-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,500 |
| 2022-04-08 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 160 |
| 2022-04-07 | 0.040 | 0.040 | 0.030 | 0.040 | 1.600 | 6,425 |
| 2022-04-06 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 6,150 |
| 2022-04-05 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 453 |
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.