Goldgroup Mining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	1.140	1.180	1.100	1.160	4.640	30,600
2025-08-05	1.000	1.170	0.970	1.170	4.680	103,650
2025-08-01	1.080	1.080	1.040	1.040	4.160	2,825
2025-07-31	1.000	1.060	1.000	1.060	4.240	29,050
2025-07-30	1.060	1.060	0.990	0.990	3.960	19,600
2025-07-29	1.120	1.120	1.040	1.060	4.240	18,600
2025-07-28	1.140	1.150	1.110	1.130	4.520	3,975
2025-07-25	1.070	1.180	1.050	1.180	4.720	38,425
2025-07-24	1.110	1.150	1.100	1.130	4.520	7,075
2025-07-23	1.110	1.140	1.030	1.140	4.560	28,475
2025-07-22	1.090	1.130	1.050	1.110	4.440	25,325
2025-07-21	1.020	1.100	1.000	1.090	4.360	59,600
2025-07-18	1.060	1.130	0.990	1.000	4.000	73,850
2025-07-17	1.030	1.130	0.950	1.050	4.200	91,475
2025-07-16	1.100	1.110	1.070	1.080	4.320	9,500
2025-07-15	1.070	1.180	1.070	1.080	4.320	25,550
2025-07-14	1.100	1.150	1.070	1.100	4.400	25,800
2025-07-11	1.080	1.100	1.000	1.100	4.400	26,850
2025-07-10	1.070	1.090	1.060	1.080	4.320	2,400
2025-07-09	1.000	1.100	1.000	1.080	4.320	28,900
2025-07-08	0.980	1.000	0.970	1.000	4.000	25,400
2025-07-07	0.990	1.000	0.970	0.980	3.920	5,500
2025-07-04	0.990	1.000	0.990	0.990	3.960	900
2025-07-03	1.000	1.020	0.990	0.990	3.960	4,800
2025-07-02	0.970	1.040	0.970	1.000	4.000	19,375
2025-06-30	0.990	0.990	0.930	0.970	3.880	33,475
2025-06-27	0.950	1.020	0.950	1.010	4.040	30,975
2025-06-26	0.950	0.970	0.950	0.970	3.880	2,900
2025-06-25	0.950	0.980	0.950	0.950	3.800	80,050
2025-06-24	0.950	0.970	0.940	0.940	3.760	246,550
2025-06-23	0.960	0.960	0.950	0.960	3.840	251,625
2025-06-20	0.940	0.960	0.940	0.960	3.840	2,675
2025-06-19	0.950	0.950	0.940	0.940	3.760	3,150
2025-06-18	0.950	0.970	0.930	0.970	3.880	11,400
2025-06-17	0.950	1.000	0.940	0.940	3.760	273,675
2025-06-16	0.950	0.990	0.950	0.970	3.880	258,075
2025-06-13	0.970	1.000	0.960	0.970	3.880	21,900
2025-06-12	0.950	0.980	0.950	0.980	3.920	13,575
2025-06-11	0.920	0.970	0.880	0.970	3.880	24,800
2025-06-10	0.920	0.950	0.900	0.930	3.720	58,275
2025-06-09	0.860	0.990	0.850	0.910	3.640	112,600
2025-06-06	0.830	0.980	0.830	0.910	3.640	200,600
2025-06-05	0.890	0.890	0.800	0.860	3.440	59,175
2025-06-04	0.940	0.940	0.890	0.900	3.600	66,050
2025-06-03	0.960	0.960	0.910	0.960	3.840	8,825
2025-06-02	0.960	0.980	0.920	0.960	3.840	18,475
2025-05-30	0.990	0.990	0.960	0.970	3.880	101,700
2025-05-29	0.940	1.000	0.940	0.990	3.960	69,225
2025-05-28	0.990	1.000	0.950	0.960	3.840	162,000
2025-05-27	0.950	1.000	0.920	0.990	3.960	27,075
2025-05-26	0.960	0.970	0.940	0.950	3.800	13,425
2025-05-23	0.990	1.010	0.960	0.990	3.960	133,050
2025-05-22	1.000	1.000	0.940	1.000	4.000	303,950
2025-05-21	1.000	1.010	0.960	1.010	4.040	45,275
2025-05-20	0.950	1.010	0.930	1.010	4.040	28,875
2025-05-16	0.980	1.000	0.970	0.990	3.960	19,150
2025-05-15	0.990	1.030	0.930	1.010	4.040	133,150
2025-05-14	0.980	1.020	0.900	1.000	4.000	61,875
2025-05-13	1.000	1.020	0.860	1.000	4.000	74,050
2025-05-12	1.080	1.080	0.910	1.050	4.200	57,850

← NewerPage 6 of 21 · 1,255 trading daysOlder →

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.