Goldgroup Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.440 | 4.600 | 3.720 | 3.730 | 3.730 | 301,600 |
| 2026-07-20 | 5.950 | 5.950 | 3.330 | 4.420 | 4.420 | 395,900 |
| 2026-07-17 | 5.040 | 6.690 | 4.770 | 5.950 | 5.950 | 1,076,300 |
| 2026-07-16 | 6.140 | 6.140 | 5.000 | 5.300 | 5.300 | 248,500 |
| 2026-07-15 | 6.110 | 6.460 | 6.000 | 6.300 | 6.300 | 133,200 |
| 2026-07-14 | 6.090 | 6.230 | 6.050 | 6.150 | 6.150 | 120,200 |
| 2026-07-13 | 6.100 | 6.300 | 5.890 | 6.070 | 6.070 | 207,100 |
| 2026-07-10 | 6.000 | 6.500 | 6.000 | 6.410 | 6.410 | 40,300 |
| 2026-07-09 | 1.500 | 1.520 | 1.460 | 1.500 | 6.000 | 128,725 |
| 2026-07-08 | 1.500 | 1.580 | 1.460 | 1.500 | 6.000 | 192,225 |
| 2026-07-07 | 1.500 | 1.580 | 1.490 | 1.560 | 6.240 | 101,025 |
| 2026-07-06 | 1.560 | 1.600 | 1.490 | 1.540 | 6.160 | 85,675 |
| 2026-07-03 | 1.570 | 1.570 | 1.490 | 1.560 | 6.240 | 65,625 |
| 2026-07-02 | 1.610 | 1.640 | 1.560 | 1.560 | 6.240 | 75,650 |
| 2026-06-30 | 1.600 | 1.660 | 1.560 | 1.650 | 6.600 | 126,600 |
| 2026-06-29 | 1.570 | 1.620 | 1.540 | 1.620 | 6.480 | 120,750 |
| 2026-06-26 | 1.580 | 1.650 | 1.560 | 1.620 | 6.480 | 92,250 |
| 2026-06-25 | 1.600 | 1.630 | 1.560 | 1.600 | 6.400 | 135,825 |
| 2026-06-24 | 1.580 | 1.630 | 1.540 | 1.630 | 6.520 | 199,900 |
| 2026-06-23 | 1.520 | 1.580 | 1.510 | 1.570 | 6.280 | 119,500 |
| 2026-06-22 | 1.560 | 1.580 | 1.500 | 1.570 | 6.280 | 86,575 |
| 2026-06-19 | 1.610 | 1.610 | 1.490 | 1.560 | 6.240 | 60,475 |
| 2026-06-18 | 1.630 | 1.640 | 1.550 | 1.640 | 6.560 | 129,100 |
| 2026-06-17 | 1.620 | 1.680 | 1.590 | 1.630 | 6.520 | 128,000 |
| 2026-06-16 | 1.580 | 1.620 | 1.550 | 1.600 | 6.400 | 60,100 |
| 2026-06-15 | 1.460 | 1.600 | 1.460 | 1.600 | 6.400 | 79,050 |
| 2026-06-12 | 1.430 | 1.470 | 1.370 | 1.450 | 5.800 | 125,550 |
| 2026-06-11 | 1.430 | 1.540 | 1.420 | 1.420 | 5.680 | 71,800 |
| 2026-06-10 | 1.520 | 1.520 | 1.440 | 1.440 | 5.760 | 107,025 |
| 2026-06-09 | 1.490 | 1.550 | 1.450 | 1.520 | 6.080 | 125,025 |
| 2026-06-08 | 1.490 | 1.570 | 1.470 | 1.520 | 6.080 | 100,475 |
| 2026-06-05 | 1.440 | 1.540 | 1.340 | 1.540 | 6.160 | 83,300 |
| 2026-06-04 | 1.380 | 1.490 | 1.380 | 1.460 | 5.840 | 88,125 |
| 2026-06-03 | 1.520 | 1.520 | 1.370 | 1.440 | 5.760 | 107,575 |
| 2026-06-02 | 1.410 | 1.610 | 1.320 | 1.540 | 6.160 | 144,450 |
| 2026-06-01 | 1.600 | 1.600 | 1.330 | 1.430 | 5.720 | 152,325 |
| 2026-05-29 | 1.630 | 1.660 | 1.580 | 1.600 | 6.400 | 109,375 |
| 2026-05-28 | 1.590 | 1.660 | 1.540 | 1.660 | 6.640 | 119,250 |
| 2026-05-27 | 1.530 | 1.640 | 1.500 | 1.610 | 6.440 | 109,400 |
| 2026-05-26 | 1.490 | 1.550 | 1.470 | 1.540 | 6.160 | 87,250 |
| 2026-05-25 | 1.550 | 1.550 | 1.490 | 1.490 | 5.960 | 42,500 |
| 2026-05-22 | 1.600 | 1.600 | 1.540 | 1.550 | 6.200 | 84,675 |
| 2026-05-21 | 1.540 | 1.620 | 1.530 | 1.590 | 6.360 | 100,500 |
| 2026-05-20 | 1.550 | 1.570 | 1.520 | 1.540 | 6.160 | 79,900 |
| 2026-05-19 | 1.490 | 1.640 | 1.430 | 1.580 | 6.320 | 50,075 |
| 2026-05-15 | 1.450 | 1.570 | 1.440 | 1.470 | 5.880 | 76,300 |
| 2026-05-14 | 1.460 | 1.500 | 1.440 | 1.490 | 5.960 | 49,700 |
| 2026-05-13 | 1.510 | 1.510 | 1.460 | 1.500 | 6.000 | 90,550 |
| 2026-05-12 | 1.430 | 1.550 | 1.430 | 1.540 | 6.160 | 109,550 |
| 2026-05-11 | 1.400 | 1.490 | 1.400 | 1.440 | 5.760 | 88,425 |
| 2026-05-08 | 1.400 | 1.450 | 1.400 | 1.400 | 5.600 | 68,500 |
| 2026-05-07 | 1.400 | 1.460 | 1.390 | 1.400 | 5.600 | 77,025 |
| 2026-05-06 | 1.480 | 1.500 | 1.400 | 1.420 | 5.680 | 132,625 |
| 2026-05-05 | 1.420 | 1.510 | 1.420 | 1.460 | 5.840 | 88,350 |
| 2026-05-04 | 1.360 | 1.490 | 1.340 | 1.460 | 5.840 | 56,650 |
| 2026-05-01 | 1.340 | 1.390 | 1.340 | 1.380 | 5.520 | 87,525 |
| 2026-04-30 | 1.360 | 1.390 | 1.340 | 1.340 | 5.360 | 108,975 |
| 2026-04-29 | 1.420 | 1.420 | 1.350 | 1.360 | 5.440 | 96,100 |
| 2026-04-28 | 1.470 | 1.470 | 1.400 | 1.450 | 5.800 | 105,350 |
| 2026-04-27 | 1.500 | 1.500 | 1.440 | 1.490 | 5.960 | 97,325 |
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.