Goldgroup Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.77	0.77	0.77	0.77	0.77	-0.45%	435
Jul 31, 2025	0.78	0.78	0.74	0.77	0.77	7.15%	110,472
Jul 30, 2025	0.79	0.79	0.72	0.72	0.72	-8.39%	7,877
Jul 29, 2025	0.80	0.80	0.74	0.79	0.79	-3.88%	60,496
Jul 28, 2025	0.86	0.86	0.82	0.82	0.82	-5.38%	2,778
Jul 25, 2025	0.74	0.87	0.74	0.86	0.86	5.38%	235,094
Jul 24, 2025	0.82	0.83	0.82	0.82	0.82	-2.71%	20,019
Jul 23, 2025	0.84	0.84	0.79	0.84	0.84	1.79%	254,990
Jul 22, 2025	0.80	0.83	0.79	0.83	0.83	3.50%	160,126
Jul 21, 2025	0.71	0.81	0.71	0.80	0.80	10.21%	241,212
Jul 18, 2025	0.79	0.83	0.73	0.73	0.73	-10.71%	246,924
Jul 17, 2025	0.75	0.82	0.71	0.81	0.81	2.90%	314,640
Jul 16, 2025	0.79	0.82	0.78	0.79	0.79	-0.98%	29,777
Jul 15, 2025	0.81	0.87	0.80	0.80	0.80	-1.49%	88,154
Jul 14, 2025	0.82	0.86	0.77	0.81	0.81	-1.09%	74,700
Jul 11, 2025	0.75	0.82	0.75	0.82	0.82	3.80%	100,701
Jul 10, 2025	0.78	0.79	0.78	0.79	0.79	0.69%	3,699
Jul 9, 2025	0.73	0.78	0.73	0.78	0.78	7.39%	56,531
Jul 8, 2025	0.73	0.74	0.73	0.73	0.73	0.74%	105,555
Jul 7, 2025	0.73	0.74	0.72	0.72	0.72	-4.10%	17,007
Jul 3, 2025	0.76	0.76	0.76	0.76	0.76	0.69%	7,649
Jul 2, 2025	0.76	0.77	0.74	0.75	0.75	3.46%	107,660
Jul 1, 2025	0.69	0.77	0.67	0.72	0.72	2.07%	93,146
Jun 30, 2025	0.77	0.77	0.70	0.71	0.71	-4.07%	93,476
Jun 27, 2025	0.71	0.74	0.70	0.74	0.74	8.87%	149,448
Jun 26, 2025	0.68	0.68	0.68	0.68	0.68	-4.02%	3,000
Jun 25, 2025	0.65	0.72	0.65	0.71	0.71	3.59%	312,500
Jun 24, 2025	0.74	0.74	0.68	0.68	0.68	-2.29%	1,008,397
Jun 23, 2025	0.70	0.71	0.69	0.70	0.70	-	1,021,791
Jun 20, 2025	0.70	0.70	0.70	0.70	0.70	-1.14%	14,000
Jun 18, 2025	0.65	0.71	0.65	0.71	0.71	4.73%	93,081
Jun 17, 2025	0.72	0.74	0.68	0.68	0.68	-6.20%	1,025,186
Jun 16, 2025	0.72	0.73	0.70	0.72	0.72	-1.33%	1,152,902
Jun 13, 2025	0.72	0.73	0.72	0.73	0.73	0.07%	55,679
Jun 12, 2025	0.72	0.73	0.72	0.73	0.73	4.14%	50,000
Jun 11, 2025	0.67	0.70	0.67	0.70	0.70	1.32%	102,000
Jun 10, 2025	0.65	0.71	0.65	0.69	0.69	5.62%	255,645
Jun 9, 2025	0.63	0.72	0.63	0.66	0.66	-5.03%	493,462
Jun 6, 2025	0.64	0.72	0.64	0.69	0.69	13.09%	770,085
Jun 5, 2025	0.64	0.64	0.60	0.61	0.61	-7.70%	9,285
Jun 4, 2025	0.70	0.70	0.66	0.66	0.66	-7.31%	90,536
Jun 3, 2025	0.68	0.71	0.68	0.71	0.71	2.58%	2,225
Jun 2, 2025	0.72	0.72	0.70	0.70	0.70	-1.82%	18,738
May 30, 2025	0.68	0.72	0.68	0.71	0.71	-1.67%	351,114
May 29, 2025	0.70	0.72	0.69	0.72	0.72	1.01%	440,777
May 28, 2025	0.71	0.75	0.71	0.71	0.71	1.39%	656,500
May 27, 2025	0.72	0.72	0.69	0.70	0.70	-3.10%	164,978
May 23, 2025	0.71	0.74	0.70	0.73	0.73	-0.34%	542,976
May 22, 2025	0.73	0.73	0.69	0.73	0.73	-0.27%	1,178,500
May 21, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	111,275