Goldgroup Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 250 |
| 2022-01-06 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 500 |
| 2022-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 5,583 |
| 2022-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 888 |
| 2021-12-31 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 21,643 |
| 2021-12-30 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,275 |
| 2021-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 610 |
| 2021-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 250 |
| 2021-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 250 |
| 2021-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,300 |
| 2021-12-21 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 550 |
| 2021-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 150 |
| 2021-12-17 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,033 |
| 2021-12-16 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,325 |
| 2021-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,025 |
| 2021-12-14 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 945 |
| 2021-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 363 |
| 2021-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 308 |
| 2021-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 14,850 |
| 2021-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 625 |
| 2021-12-07 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,523 |
| 2021-12-03 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 3,000 |
| 2021-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,713 |
| 2021-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-30 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 35,753 |
| 2021-11-25 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 75 |
| 2021-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 250 |
| 2021-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,070 |
| 2021-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-17 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,973 |
| 2021-11-16 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 225 |
| 2021-11-15 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 2,240 |
| 2021-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 250 |
| 2021-11-11 | 0.050 | 0.050 | 0.040 | 0.050 | 2.000 | 178 |
| 2021-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 503 |
| 2021-11-09 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 753 |
| 2021-11-08 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 3,320 |
| 2021-11-05 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 250 |
| 2021-11-03 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-02 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,250 |
| 2021-10-29 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2021-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 123 |
| 2021-10-27 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 2,700 |
| 2021-10-26 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 14,483 |
| 2021-10-25 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 5,253 |
| 2021-10-22 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2021-10-21 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 193 |
| 2021-10-20 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
← NewerPage 21 of 21 · 1,255 trading days
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.