Goldgroup Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.98	0.98	0.98	0.98	0.98	-0.51%	-
Jan 8, 2026	0.99	1.02	0.98	0.98	0.98	-4.85%	9,000
Jan 7, 2026	1.00	1.03	1.00	1.03	1.03	7.85%	3,000
Jan 6, 2026	0.96	0.96	0.96	0.96	0.96	-4.50%	5,000
Jan 5, 2026	0.98	1.02	0.98	1.00	1.00	-0.99%	27,000
Jan 2, 2026	1.02	1.02	1.01	1.01	1.01	9.19%	19,500
Dec 30, 2025	0.93	0.93	0.93	0.93	0.93	-1.60%	-
Dec 29, 2025	0.94	0.94	0.94	0.94	0.94	6.21%	5,000
Dec 23, 2025	0.85	0.89	0.85	0.89	0.89	2.91%	500
Dec 22, 2025	0.88	0.88	0.85	0.86	0.86	7.50%	18,476
Dec 19, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 18, 2025	0.78	0.81	0.78	0.80	0.80	14.29%	36,977
Dec 17, 2025	0.70	0.79	0.70	0.70	0.70	-	28,900
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	-
Dec 15, 2025	0.68	0.68	0.68	0.68	0.68	-2.16%	50
Dec 12, 2025	0.68	0.70	0.68	0.70	0.70	2.96%	2,290
Dec 11, 2025	0.68	0.68	0.68	0.68	0.68	-1.46%	-
Dec 10, 2025	0.69	0.69	0.69	0.69	0.69	5.38%	-
Dec 9, 2025	0.65	0.65	0.65	0.65	0.65	-7.80%	-
Dec 8, 2025	0.71	0.71	0.71	0.71	0.71	6.02%	-
Dec 5, 2025	0.67	0.67	0.67	0.67	0.67	-6.34%	-
Dec 4, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Dec 3, 2025	0.69	0.72	0.69	0.72	0.72	0.70%	1,000
Dec 2, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	-
Dec 1, 2025	0.70	0.70	0.70	0.70	0.70	3.70%	-
Nov 28, 2025	0.68	0.68	0.68	0.68	0.68	4.65%	-
Nov 27, 2025	0.64	0.65	0.64	0.65	0.65	-3.73%	5,000
Nov 26, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	-
Nov 25, 2025	0.65	0.65	0.65	0.65	0.65	-2.26%	-
Nov 24, 2025	0.67	0.67	0.67	0.67	0.67	-3.62%	-
Nov 21, 2025	0.69	0.69	0.69	0.69	0.69	-4.17%	-
Nov 20, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	10,250
Nov 19, 2025	0.70	0.70	0.70	0.70	0.70	-10.26%	-
Nov 18, 2025	0.77	0.80	0.77	0.78	0.78	0.65%	4,425
Nov 17, 2025	0.78	0.78	0.78	0.78	0.78	1.31%	-
Nov 14, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Nov 13, 2025	0.79	0.79	0.77	0.77	0.77	4.76%	1,200
Nov 12, 2025	0.74	0.74	0.74	0.74	0.74	-4.55%	-
Nov 11, 2025	0.75	0.77	0.75	0.77	0.77	-1.91%	2,000
Nov 10, 2025	0.79	0.79	0.79	0.79	0.79	3.97%	-
Nov 7, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Nov 6, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	-
Nov 5, 2025	0.78	0.78	0.78	0.78	0.78	8.33%	-
Nov 4, 2025	0.77	0.77	0.72	0.72	0.72	-7.69%	4,900
Nov 3, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	6,000
Oct 31, 2025	0.73	0.79	0.73	0.79	0.79	14.49%	25,000
Oct 30, 2025	0.69	0.69	0.69	0.69	0.69	2.99%	-
Oct 29, 2025	0.68	0.68	0.67	0.67	0.67	6.35%	1,000
Oct 28, 2025	0.63	0.63	0.63	0.63	0.63	-11.89%	-
Oct 27, 2025	0.72	0.72	0.72	0.72	0.72	-2.72%	-