Goldgroup Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.080	1.080	0.910	1.050	4.200	57,850
2025-05-09	1.060	1.110	1.030	1.080	4.320	44,400
2025-05-08	1.060	1.060	1.030	1.040	4.160	8,525
2025-05-07	1.050	1.070	1.030	1.040	4.160	19,050
2025-05-06	1.030	1.080	1.030	1.050	4.200	29,625
2025-05-05	1.060	1.070	1.030	1.050	4.200	76,175
2025-05-02	1.030	1.070	1.030	1.040	4.160	55,550
2025-05-01	1.040	1.050	0.950	1.000	4.000	76,500
2025-04-30	1.070	1.070	0.940	1.060	4.240	73,100
2025-04-29	1.000	1.100	0.990	1.060	4.240	58,300
2025-04-28	0.990	1.000	0.970	1.000	4.000	29,675
2025-04-25	0.960	1.050	0.950	0.990	3.960	47,050
2025-04-24	0.910	0.980	0.910	0.980	3.920	61,775
2025-04-23	0.940	0.990	0.900	0.940	3.760	74,000
2025-04-22	0.910	0.950	0.850	0.950	3.800	90,350
2025-04-21	0.870	0.930	0.870	0.900	3.600	289,375
2025-04-17	0.910	0.910	0.870	0.870	3.480	6,925
2025-04-16	0.920	0.970	0.890	0.920	3.680	62,550
2025-04-15	0.890	0.970	0.800	0.940	3.760	59,975
2025-04-14	0.870	0.950	0.870	0.880	3.520	40,725
2025-04-11	0.780	0.890	0.770	0.860	3.440	107,725
2025-04-10	0.800	0.820	0.780	0.780	3.120	27,250
2025-04-09	0.750	0.820	0.750	0.790	3.160	134,250
2025-04-08	0.830	0.840	0.730	0.760	3.040	30,250
2025-04-07	0.770	0.850	0.670	0.830	3.320	80,300
2025-04-04	0.770	0.870	0.700	0.870	3.480	150,375
2025-04-03	0.830	0.830	0.750	0.820	3.280	129,250
2025-04-02	0.720	0.860	0.690	0.860	3.440	117,225
2025-04-01	0.680	0.720	0.670	0.700	2.800	67,425
2025-03-31	0.730	0.740	0.640	0.640	2.560	51,575
2025-03-28	0.720	0.760	0.700	0.730	2.920	20,125
2025-03-27	0.590	0.770	0.580	0.740	2.960	124,900
2025-03-26	0.580	0.630	0.580	0.600	2.400	48,425
2025-03-25	0.580	0.620	0.570	0.580	2.320	26,575
2025-03-24	0.550	0.570	0.500	0.570	2.280	118,600
2025-03-21	0.590	0.600	0.550	0.560	2.240	18,750
2025-03-20	0.530	0.600	0.500	0.600	2.400	110,575
2025-03-19	0.550	0.550	0.490	0.530	2.120	59,025
2025-03-18	0.540	0.550	0.520	0.540	2.160	8,675
2025-03-17	0.490	0.520	0.490	0.520	2.080	10,150
2025-03-14	0.490	0.500	0.480	0.500	2.000	10,800
2025-03-13	0.460	0.500	0.440	0.500	2.000	20,675
2025-03-12	0.410	0.460	0.410	0.460	1.840	68,400
2025-03-11	0.460	0.470	0.390	0.400	1.600	113,175
2025-03-10	0.520	0.530	0.500	0.500	2.000	17,475
2025-03-07	0.550	0.560	0.480	0.520	2.080	37,550
2025-03-06	0.480	0.550	0.480	0.550	2.200	54,975
2025-03-05	0.460	0.480	0.430	0.480	1.920	59,025
2025-03-04	0.440	0.500	0.440	0.460	1.840	316,625
2025-03-03	0.420	0.440	0.410	0.430	1.720	564,800
2025-02-28	0.450	0.450	0.410	0.430	1.720	23,050
2025-02-27	0.450	0.460	0.430	0.450	1.800	23,400
2025-02-26	0.410	0.480	0.410	0.440	1.760	84,425
2025-02-25	0.420	0.470	0.390	0.400	1.600	130,400
2025-02-24	0.470	0.470	0.400	0.420	1.680	60,525
2025-02-21	0.510	0.510	0.430	0.470	1.880	82,050
2025-02-20	0.500	0.540	0.500	0.520	2.080	67,850
2025-02-19	0.540	0.570	0.460	0.500	2.000	58,975
2025-02-18	0.470	0.520	0.440	0.520	2.080	113,850
2025-02-14	0.410	0.470	0.410	0.460	1.840	86,075

← NewerPage 7 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.