Goldgroup Mining Inc. (GGAZF)
OTCMKTS · Delayed Price · Currency is USD
0.9273
+0.0373 (4.19%)
Mar 27, 2026, 3:54 PM EST
GGAZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 3.84% | 252,283 |
| Mar 26, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.27% | 216,905 |
| Mar 25, 2026 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.83% | 86,153 |
| Mar 24, 2026 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 0.56% | 220,371 |
| Mar 23, 2026 | 0.85 | 0.90 | 0.82 | 0.90 | 0.90 | 2.62% | 300,500 |
| Mar 20, 2026 | 0.86 | 0.91 | 0.83 | 0.88 | 0.88 | -3.56% | 279,918 |
| Mar 19, 2026 | 0.89 | 1.01 | 0.86 | 0.91 | 0.91 | -5.42% | 404,273 |
| Mar 18, 2026 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | -2.87% | 126,640 |
| Mar 17, 2026 | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | 1.53% | 219,419 |
| Mar 16, 2026 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -6.25% | 340,740 |
| Mar 13, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -5.45% | 351,378 |
| Mar 12, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | - | 545,644 |
| Mar 11, 2026 | 1.11 | 1.19 | 1.08 | 1.10 | 1.10 | -1.79% | 354,471 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | 0.90% | 453,114 |
| Mar 9, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 410,346 |
| Mar 6, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 398,204 |
| Mar 5, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | -0.89% | 272,499 |
| Mar 4, 2026 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | - | 475,595 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -0.88% | 310,252 |
| Mar 2, 2026 | 1.20 | 1.25 | 1.08 | 1.13 | 1.13 | -1.99% | 576,437 |
| Feb 27, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 1.86% | 319,797 |
| Feb 26, 2026 | 1.09 | 1.14 | 1.05 | 1.13 | 1.13 | 2.91% | 397,965 |
| Feb 25, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 240,175 |
| Feb 24, 2026 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | - | 373,786 |
| Feb 23, 2026 | 1.13 | 1.24 | 1.12 | 1.14 | 1.14 | 0.88% | 334,698 |
| Feb 20, 2026 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -8.13% | 51,464 |
| Feb 19, 2026 | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | 2.50% | 295,777 |
| Feb 18, 2026 | 1.13 | 1.23 | 1.11 | 1.20 | 1.20 | 7.14% | 346,536 |
| Feb 17, 2026 | 1.16 | 1.25 | 1.12 | 1.12 | 1.12 | -11.11% | 121,098 |
| Feb 13, 2026 | 1.18 | 1.29 | 1.13 | 1.26 | 1.26 | 5.88% | 416,749 |
| Feb 12, 2026 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | - | 371,026 |
| Feb 11, 2026 | 1.18 | 1.21 | 1.12 | 1.19 | 1.19 | - | 660,016 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.16 | 1.19 | 1.19 | 0.85% | 517,879 |
| Feb 9, 2026 | 1.13 | 1.26 | 1.12 | 1.18 | 1.18 | 1.29% | 467,115 |
| Feb 6, 2026 | 1.18 | 1.21 | 1.09 | 1.17 | 1.17 | 4.48% | 297,651 |
| Feb 5, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.11 | -7.85% | 472,211 |
| Feb 4, 2026 | 1.19 | 1.22 | 1.12 | 1.21 | 1.21 | -0.82% | 157,369 |
| Feb 3, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | 0.49% | 272,325 |
| Feb 2, 2026 | 1.15 | 1.23 | 1.07 | 1.21 | 1.21 | 2.88% | 385,082 |
| Jan 30, 2026 | 1.19 | 1.26 | 1.10 | 1.18 | 1.18 | -6.35% | 379,793 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.24 | 1.26 | 1.26 | -7.35% | 774,557 |
| Jan 28, 2026 | 1.40 | 1.50 | 1.36 | 1.36 | 1.36 | -6.85% | 443,232 |
| Jan 27, 2026 | 1.45 | 1.56 | 1.38 | 1.46 | 1.46 | -3.31% | 592,524 |
| Jan 26, 2026 | 1.59 | 1.60 | 1.36 | 1.51 | 1.51 | -3.82% | 1,091,090 |
| Jan 23, 2026 | 1.29 | 1.64 | 1.29 | 1.57 | 1.57 | 16.30% | 804,642 |
| Jan 22, 2026 | 1.32 | 1.44 | 1.30 | 1.35 | 1.35 | 0.75% | 247,247 |
| Jan 21, 2026 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 189,448 |
| Jan 20, 2026 | 1.26 | 1.40 | 1.26 | 1.36 | 1.36 | 3.82% | 227,229 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.23 | 1.31 | 1.31 | -2.96% | 311,425 |
| Jan 15, 2026 | 1.11 | 1.37 | 1.11 | 1.35 | 1.35 | 13.92% | 581,981 |