Goldgroup Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.80	0.90	0.79	0.90	0.90	13.05%	304,602
Dec 4, 2025	0.83	0.85	0.80	0.80	0.80	-5.34%	133,075
Dec 3, 2025	0.81	0.85	0.81	0.84	0.84	-1.04%	11,760
Dec 2, 2025	0.80	0.85	0.80	0.85	0.85	2.99%	242,580
Dec 1, 2025	0.82	0.83	0.78	0.83	0.83	3.37%	120,381
Nov 28, 2025	0.83	0.83	0.80	0.80	0.80	3.60%	9,379
Nov 26, 2025	0.77	0.82	0.77	0.77	0.77	-7.62%	210,811
Nov 25, 2025	0.78	0.84	0.75	0.84	0.84	5.69%	196,631
Nov 24, 2025	0.79	0.82	0.76	0.79	0.79	-3.17%	112,704
Nov 21, 2025	0.81	0.82	0.79	0.82	0.82	-3.85%	108,843
Nov 20, 2025	0.82	0.85	0.80	0.85	0.85	1.69%	189,939
Nov 19, 2025	0.83	0.85	0.79	0.84	0.84	-4.89%	300,705
Nov 18, 2025	0.91	0.91	0.83	0.88	0.88	-1.62%	160,438
Nov 17, 2025	0.93	0.95	0.89	0.89	0.89	-6.01%	140,902
Nov 14, 2025	0.90	0.95	0.90	0.95	0.95	0.42%	138,271
Nov 13, 2025	0.90	0.95	0.90	0.95	0.95	-0.41%	162,730
Nov 12, 2025	0.83	0.95	0.83	0.95	0.95	6.10%	82,932
Nov 11, 2025	0.90	0.91	0.87	0.90	0.90	-0.81%	102,556
Nov 10, 2025	0.92	0.92	0.86	0.90	0.90	-2.94%	182,772
Nov 7, 2025	0.88	0.93	0.88	0.93	0.93	0.38%	192,220
Nov 6, 2025	0.90	0.93	0.88	0.93	0.93	2.29%	126,843
Nov 5, 2025	0.97	0.97	0.83	0.91	0.91	-1.65%	259,652
Nov 4, 2025	0.87	0.92	0.83	0.92	0.92	4.52%	171,663
Nov 3, 2025	0.90	0.93	0.87	0.88	0.88	-0.51%	135,006
Oct 31, 2025	0.84	0.95	0.82	0.89	0.89	4.14%	108,504
Oct 30, 2025	0.81	0.86	0.79	0.85	0.85	4.54%	114,704
Oct 29, 2025	0.81	0.82	0.81	0.81	0.81	2.39%	16,460
Oct 28, 2025	0.77	0.80	0.76	0.79	0.79	2.77%	162,188
Oct 27, 2025	0.87	0.87	0.77	0.77	0.77	-10.72%	187,801
Oct 24, 2025	0.86	0.95	0.84	0.87	0.87	0.19%	142,410
Oct 23, 2025	0.85	0.87	0.80	0.86	0.86	-3.48%	233,052
Oct 22, 2025	0.77	0.90	0.75	0.90	0.90	8.30%	241,032
Oct 21, 2025	0.84	0.85	0.79	0.83	0.83	-5.30%	256,737
Oct 20, 2025	0.83	0.90	0.82	0.87	0.87	0.38%	70,918
Oct 17, 2025	0.86	0.88	0.80	0.87	0.87	2.35%	259,474
Oct 16, 2025	0.83	0.95	0.79	0.85	0.85	10.08%	661,094
Oct 15, 2025	0.74	0.82	0.74	0.77	0.77	5.35%	396,300
Oct 14, 2025	0.67	0.73	0.66	0.73	0.73	12.61%	277,287
Oct 13, 2025	0.70	0.83	0.65	0.65	0.65	-4.00%	162,096
Oct 10, 2025	0.63	0.72	0.63	0.68	0.68	2.73%	152,467
Oct 9, 2025	0.66	0.67	0.64	0.66	0.66	-2.47%	82,000
Oct 8, 2025	0.66	0.68	0.63	0.68	0.68	-2.21%	564,238
Oct 7, 2025	0.74	0.74	0.63	0.69	0.69	-5.17%	531,128
Oct 6, 2025	0.74	0.74	0.69	0.73	0.73	1.07%	96,941
Oct 3, 2025	0.72	0.73	0.69	0.72	0.72	0.04%	165,571
Oct 2, 2025	0.70	0.73	0.69	0.72	0.72	-1.27%	175,034
Oct 1, 2025	0.71	0.73	0.67	0.73	0.73	3.76%	146,443
Sep 30, 2025	0.69	0.72	0.69	0.70	0.70	1.03%	160,201
Sep 29, 2025	0.72	0.72	0.67	0.70	0.70	0.10%	89,851
Sep 26, 2025	0.71	0.72	0.67	0.70	0.70	-3.80%	193,442