GGX Gold Corp. (FRA:3SR)
Germany · Delayed Price · Currency is EUR 0.0410
-0.0100 (-19.61%)
Last updated: Jan 27, 2026, 8:17 AM CET
GGX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -31.21% | - |
| Jan 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 19.85% | - |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 59.76% | - |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.61% | - |
| Jan 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 96.15% | 15,856 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | - |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | - |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.10% | - |
| Jan 15, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 82.61% | 10,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -52.08% | - |
| Jan 13, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 84.62% | 1,417 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | - |
| Jan 7, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | - | 3,910 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | - |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.10% | - |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 82.61% | 186 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | - |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.75% | - |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39.13% | - |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.26% | - |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 32.76% | - |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | - |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | - |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | - |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.56% | - |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.76% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.14% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -25.53% | - |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.05% | - |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 35.71% | - |