Goldgroup Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1.380 | 1.500 | 1.380 | 1.500 | 6.000 | 58,825 |
| 2026-04-23 | 1.410 | 1.460 | 1.380 | 1.380 | 5.520 | 49,375 |
| 2026-04-22 | 1.400 | 1.470 | 1.400 | 1.410 | 5.640 | 51,575 |
| 2026-04-21 | 1.430 | 1.450 | 1.380 | 1.380 | 5.520 | 54,950 |
| 2026-04-20 | 1.370 | 1.490 | 1.370 | 1.430 | 5.720 | 52,325 |
| 2026-04-17 | 1.450 | 1.500 | 1.400 | 1.400 | 5.600 | 92,200 |
| 2026-04-16 | 1.370 | 1.480 | 1.370 | 1.460 | 5.840 | 92,675 |
| 2026-04-15 | 1.430 | 1.430 | 1.380 | 1.380 | 5.520 | 59,175 |
| 2026-04-14 | 1.390 | 1.450 | 1.380 | 1.440 | 5.760 | 74,425 |
| 2026-04-13 | 1.400 | 1.440 | 1.370 | 1.390 | 5.560 | 43,300 |
| 2026-04-10 | 1.410 | 1.500 | 1.410 | 1.430 | 5.720 | 67,975 |
| 2026-04-09 | 1.400 | 1.450 | 1.400 | 1.440 | 5.760 | 46,400 |
| 2026-04-08 | 1.400 | 1.500 | 1.400 | 1.400 | 5.600 | 52,800 |
| 2026-04-07 | 1.420 | 1.420 | 1.380 | 1.400 | 5.600 | 39,275 |
| 2026-04-06 | 1.390 | 1.450 | 1.370 | 1.420 | 5.680 | 81,850 |
| 2026-04-02 | 1.330 | 1.420 | 1.290 | 1.400 | 5.600 | 71,325 |
| 2026-04-01 | 1.460 | 1.460 | 1.350 | 1.370 | 5.480 | 84,350 |
| 2026-03-31 | 1.300 | 1.430 | 1.300 | 1.430 | 5.720 | 95,425 |
| 2026-03-30 | 1.290 | 1.370 | 1.240 | 1.290 | 5.160 | 81,950 |
| 2026-03-27 | 1.170 | 1.280 | 1.170 | 1.270 | 5.080 | 77,675 |
| 2026-03-26 | 1.210 | 1.230 | 1.170 | 1.190 | 4.760 | 50,750 |
| 2026-03-25 | 1.220 | 1.250 | 1.180 | 1.220 | 4.880 | 60,475 |
| 2026-03-24 | 1.180 | 1.240 | 1.170 | 1.180 | 4.720 | 87,000 |
| 2026-03-23 | 1.190 | 1.230 | 1.150 | 1.210 | 4.840 | 67,875 |
| 2026-03-20 | 1.220 | 1.230 | 1.130 | 1.170 | 4.680 | 58,900 |
| 2026-03-19 | 1.200 | 1.310 | 1.180 | 1.240 | 4.960 | 195,175 |
| 2026-03-18 | 1.330 | 1.330 | 1.250 | 1.310 | 5.240 | 45,675 |
| 2026-03-17 | 1.360 | 1.360 | 1.280 | 1.330 | 5.320 | 58,900 |
| 2026-03-16 | 1.400 | 1.410 | 1.290 | 1.340 | 5.360 | 72,900 |
| 2026-03-13 | 1.470 | 1.470 | 1.380 | 1.380 | 5.520 | 52,375 |
| 2026-03-12 | 1.480 | 1.490 | 1.460 | 1.480 | 5.920 | 61,100 |
| 2026-03-11 | 1.490 | 1.510 | 1.460 | 1.490 | 5.960 | 68,775 |
| 2026-03-10 | 1.450 | 1.520 | 1.450 | 1.490 | 5.960 | 68,550 |
| 2026-03-09 | 1.460 | 1.500 | 1.440 | 1.470 | 5.880 | 97,050 |
| 2026-03-06 | 1.470 | 1.540 | 1.470 | 1.490 | 5.960 | 43,200 |
| 2026-03-05 | 1.490 | 1.520 | 1.450 | 1.500 | 6.000 | 41,750 |
| 2026-03-04 | 1.540 | 1.540 | 1.460 | 1.510 | 6.040 | 120,375 |
| 2026-03-03 | 1.510 | 1.540 | 1.440 | 1.540 | 6.160 | 75,300 |
| 2026-03-02 | 1.510 | 1.650 | 1.480 | 1.540 | 6.160 | 105,450 |
| 2026-02-27 | 1.500 | 1.600 | 1.490 | 1.530 | 6.120 | 95,775 |
| 2026-02-26 | 1.480 | 1.550 | 1.440 | 1.510 | 6.040 | 98,000 |
| 2026-02-25 | 1.510 | 1.590 | 1.460 | 1.480 | 5.920 | 98,400 |
| 2026-02-24 | 1.530 | 1.550 | 1.470 | 1.530 | 6.120 | 84,925 |
| 2026-02-23 | 1.540 | 1.700 | 1.520 | 1.550 | 6.200 | 113,475 |
| 2026-02-20 | 1.650 | 1.650 | 1.530 | 1.550 | 6.200 | 48,550 |
| 2026-02-19 | 1.660 | 1.690 | 1.570 | 1.670 | 6.680 | 84,925 |
| 2026-02-18 | 1.540 | 1.690 | 1.500 | 1.650 | 6.600 | 59,525 |
| 2026-02-17 | 1.690 | 1.690 | 1.510 | 1.540 | 6.160 | 67,325 |
| 2026-02-13 | 1.580 | 1.740 | 1.540 | 1.710 | 6.840 | 104,650 |
| 2026-02-12 | 1.570 | 1.610 | 1.540 | 1.610 | 6.440 | 54,150 |
| 2026-02-11 | 1.580 | 1.640 | 1.540 | 1.590 | 6.360 | 103,825 |
| 2026-02-10 | 1.610 | 1.670 | 1.550 | 1.600 | 6.400 | 135,550 |
| 2026-02-09 | 1.520 | 1.700 | 1.520 | 1.610 | 6.440 | 92,275 |
| 2026-02-06 | 1.500 | 1.630 | 1.480 | 1.560 | 6.240 | 80,000 |
| 2026-02-05 | 1.520 | 1.540 | 1.470 | 1.520 | 6.080 | 80,575 |
| 2026-02-04 | 1.630 | 1.680 | 1.540 | 1.570 | 6.280 | 70,550 |
| 2026-02-03 | 1.650 | 1.680 | 1.590 | 1.630 | 6.520 | 83,775 |
| 2026-02-02 | 1.530 | 1.680 | 1.460 | 1.630 | 6.520 | 81,000 |
| 2026-01-30 | 1.550 | 1.690 | 1.490 | 1.590 | 6.360 | 99,900 |
| 2026-01-29 | 1.810 | 1.860 | 1.670 | 1.670 | 6.680 | 187,525 |
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.