Goldgroup Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.170 | 1.300 | 1.150 | 1.230 | 4.920 | 26,925 |
| 2025-10-30 | 1.130 | 1.210 | 1.090 | 1.190 | 4.760 | 31,950 |
| 2025-10-29 | 1.130 | 1.140 | 1.100 | 1.130 | 4.520 | 80,225 |
| 2025-10-28 | 1.080 | 1.120 | 1.060 | 1.120 | 4.480 | 22,625 |
| 2025-10-27 | 1.230 | 1.230 | 1.080 | 1.080 | 4.320 | 53,075 |
| 2025-10-24 | 1.180 | 1.280 | 1.160 | 1.190 | 4.760 | 18,100 |
| 2025-10-23 | 1.190 | 1.210 | 1.130 | 1.170 | 4.680 | 18,775 |
| 2025-10-22 | 1.070 | 1.210 | 1.030 | 1.190 | 4.760 | 62,750 |
| 2025-10-21 | 1.190 | 1.190 | 1.100 | 1.120 | 4.480 | 75,275 |
| 2025-10-20 | 1.150 | 1.260 | 1.130 | 1.200 | 4.800 | 28,975 |
| 2025-10-17 | 1.200 | 1.200 | 1.100 | 1.190 | 4.760 | 56,275 |
| 2025-10-16 | 1.200 | 1.340 | 1.110 | 1.200 | 4.800 | 223,225 |
| 2025-10-15 | 1.010 | 1.170 | 1.010 | 1.130 | 4.520 | 201,975 |
| 2025-10-14 | 0.950 | 1.000 | 0.920 | 0.970 | 3.880 | 126,825 |
| 2025-10-10 | 0.930 | 0.940 | 0.880 | 0.880 | 3.520 | 69,800 |
| 2025-10-09 | 0.920 | 0.940 | 0.890 | 0.940 | 3.760 | 54,725 |
| 2025-10-08 | 0.940 | 0.950 | 0.880 | 0.920 | 3.680 | 206,575 |
| 2025-10-07 | 0.970 | 0.970 | 0.890 | 0.940 | 3.760 | 157,725 |
| 2025-10-06 | 0.980 | 1.000 | 0.950 | 0.960 | 3.840 | 31,150 |
| 2025-10-03 | 0.980 | 1.000 | 0.970 | 0.990 | 3.960 | 40,350 |
| 2025-10-02 | 1.000 | 1.000 | 0.940 | 0.980 | 3.920 | 72,175 |
| 2025-10-01 | 0.980 | 1.000 | 0.940 | 0.980 | 3.920 | 53,625 |
| 2025-09-30 | 0.970 | 0.980 | 0.940 | 0.970 | 3.880 | 38,150 |
| 2025-09-29 | 0.990 | 1.000 | 0.930 | 0.990 | 3.960 | 53,375 |
| 2025-09-26 | 1.000 | 1.010 | 0.930 | 0.990 | 3.960 | 65,575 |
| 2025-09-25 | 0.990 | 1.020 | 0.990 | 1.000 | 4.000 | 33,900 |
| 2025-09-24 | 1.010 | 1.010 | 0.990 | 1.000 | 4.000 | 20,550 |
| 2025-09-23 | 1.040 | 1.040 | 0.990 | 1.000 | 4.000 | 41,675 |
| 2025-09-22 | 1.040 | 1.040 | 1.010 | 1.040 | 4.160 | 13,150 |
| 2025-09-19 | 1.000 | 1.050 | 0.980 | 1.040 | 4.160 | 32,950 |
| 2025-09-18 | 1.010 | 1.070 | 1.010 | 1.010 | 4.040 | 20,875 |
| 2025-09-17 | 1.030 | 1.030 | 1.000 | 1.030 | 4.120 | 8,500 |
| 2025-09-16 | 1.070 | 1.070 | 1.000 | 1.010 | 4.040 | 70,425 |
| 2025-09-15 | 1.090 | 1.110 | 1.060 | 1.070 | 4.280 | 38,050 |
| 2025-09-12 | 1.060 | 1.120 | 1.030 | 1.120 | 4.480 | 60,900 |
| 2025-09-11 | 1.070 | 1.100 | 1.030 | 1.060 | 4.240 | 29,950 |
| 2025-09-10 | 1.140 | 1.140 | 1.070 | 1.090 | 4.360 | 12,650 |
| 2025-09-09 | 1.110 | 1.150 | 1.090 | 1.120 | 4.480 | 60,000 |
| 2025-09-08 | 1.120 | 1.140 | 1.030 | 1.110 | 4.440 | 95,450 |
| 2025-09-05 | 1.100 | 1.150 | 1.050 | 1.130 | 4.520 | 126,700 |
| 2025-09-04 | 0.970 | 1.120 | 0.950 | 1.120 | 4.480 | 62,400 |
| 2025-09-03 | 0.950 | 1.090 | 0.920 | 1.010 | 4.040 | 47,900 |
| 2025-09-02 | 1.020 | 1.050 | 0.970 | 0.990 | 3.960 | 46,475 |
| 2025-08-29 | 1.050 | 1.090 | 1.020 | 1.050 | 4.200 | 74,650 |
| 2025-08-28 | 1.060 | 1.120 | 1.010 | 1.070 | 4.280 | 54,675 |
| 2025-08-27 | 1.100 | 1.110 | 0.990 | 1.020 | 4.080 | 75,750 |
| 2025-08-26 | 1.070 | 1.180 | 1.060 | 1.080 | 4.320 | 58,050 |
| 2025-08-25 | 1.090 | 1.180 | 1.000 | 1.130 | 4.520 | 98,300 |
| 2025-08-22 | 1.050 | 1.150 | 1.030 | 1.140 | 4.560 | 60,525 |
| 2025-08-21 | 1.030 | 1.090 | 1.030 | 1.050 | 4.200 | 31,750 |
| 2025-08-20 | 1.100 | 1.100 | 1.010 | 1.030 | 4.120 | 29,500 |
| 2025-08-19 | 1.120 | 1.140 | 1.100 | 1.110 | 4.440 | 23,475 |
| 2025-08-18 | 1.100 | 1.130 | 1.080 | 1.130 | 4.520 | 27,100 |
| 2025-08-15 | 1.100 | 1.120 | 1.080 | 1.100 | 4.400 | 49,400 |
| 2025-08-14 | 1.080 | 1.120 | 1.000 | 1.120 | 4.480 | 39,225 |
| 2025-08-13 | 1.090 | 1.100 | 1.050 | 1.050 | 4.200 | 8,250 |
| 2025-08-12 | 1.100 | 1.160 | 1.090 | 1.090 | 4.360 | 54,475 |
| 2025-08-11 | 1.150 | 1.150 | 1.100 | 1.100 | 4.400 | 8,225 |
| 2025-08-08 | 1.110 | 1.160 | 1.090 | 1.150 | 4.600 | 19,075 |
| 2025-08-07 | 1.140 | 1.150 | 1.090 | 1.090 | 4.360 | 13,775 |
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.