Goldgroup Mining Inc. (GGAZF)
OTCMKTS
· Delayed Price · Currency is USD
0.0800
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60 |
| Dec 23, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.04% | 750,000 |
| Dec 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 92,001 |
| Dec 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 106,887 |
| Dec 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.75% | 1,423 |
| Dec 17, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.34% | 745 |
| Dec 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.69% | 100 |
| Dec 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.00% | 918 |
| Dec 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.38% | 2,328 |
| Dec 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 173 |
| Dec 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,812 |
| Dec 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| Dec 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 4, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.98% | 36,200 |
| Dec 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.73% | - |
| Nov 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.36% | 1,000 |
| Nov 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.19% | 130 |
| Nov 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 225 |
| Nov 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.73% | 5,300 |
| Nov 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 19, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.40% | 930 |
| Nov 18, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.97% | 41,373 |
| Nov 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.88% | 300 |
| Nov 13, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.12% | 69,280 |
| Nov 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 11, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -2.90% | 26,756 |
| Nov 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 36.42% | 202 |
| Nov 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50 |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.75% | 700 |
| Oct 31, 2024 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -13.63% | 64,727 |
| Oct 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 21,000 |
| Oct 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.16% | 1,982 |
| Oct 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.16% | 580 |
| Oct 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 18, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.02% | 1,000 |
| Oct 17, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,000 |
| Oct 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.39% | 1,400 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.94% | 100 |
| Oct 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18 |
| Oct 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.10% | 100 |
| Oct 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.74% | 15,000 |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | - |
| Sep 30, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 42.86% | 2,135 |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 200 |
| Sep 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 36.24% | 2,486 |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -34.81% | 1,640 |
| Sep 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10 |
| Sep 18, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.34% | 21,150 |
| Sep 17, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.63% | 2,266 |
| Sep 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 31.28% | 4,160 |
| Sep 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.38% | 1,260 |
| Sep 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.78% | 36,000 |
| Sep 5, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 15.00% | 85,773 |
| Sep 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 1,650 |
| Aug 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 27, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.81% | 165,299 |
| Aug 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.68% | 2,650 |
| Aug 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.70% | 2,000 |
| Aug 21, 2024 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 104.01% | 27,842 |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 6,520 |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.95% | 1,250 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.81% | 2,000 |
| Aug 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.13% | 100 |