GGX Gold Corp. (FRA:3SR)
Germany · Delayed Price · Currency is EUR 0.0225
+0.0030 (15.38%)
At close: Nov 28, 2025
GGX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -26.32% | - |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.04% | - |
| Nov 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 170.00% | 467 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | - |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.50% | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -55.56% | - |
| Nov 3, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 55.17% | 2,222 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.00% | - |
| Oct 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.56% | - |
| Oct 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 27, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 250 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -58.51% | - |
| Oct 20, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -1.05% | 3,279 |
| Oct 17, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 3,175 |
| Oct 16, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 35.71% | 2,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 55.56% | - |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.23% | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 52.50% | - |
| Oct 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -37.50% | - |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | - |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 61.54% | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -39.06% | - |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 64.10% | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.22% | - |