Goldgroup Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.79%	193,442
Sep 25, 2025	0.73	0.74	0.71	0.72	0.72	-1.22%	220,282
Sep 24, 2025	0.77	0.77	0.71	0.73	0.73	-0.93%	119,244
Sep 23, 2025	0.77	0.77	0.73	0.74	0.74	1.36%	22,513
Sep 22, 2025	0.80	0.80	0.73	0.73	0.73	-4.03%	143,874
Sep 19, 2025	0.78	0.78	0.72	0.76	0.76	0.96%	264,004
Sep 18, 2025	0.73	0.78	0.73	0.75	0.75	3.79%	168,196
Sep 17, 2025	0.75	0.76	0.73	0.73	0.73	-2.28%	14,640
Sep 16, 2025	0.79	0.79	0.74	0.74	0.74	-5.05%	85,330
Sep 15, 2025	0.76	0.81	0.76	0.78	0.78	-3.46%	31,586
Sep 12, 2025	0.78	0.82	0.75	0.81	0.81	1.15%	352,431
Sep 11, 2025	0.79	0.80	0.76	0.80	0.80	1.69%	169,400
Sep 10, 2025	0.83	0.83	0.79	0.79	0.79	-4.83%	52,974
Sep 9, 2025	0.81	0.84	0.79	0.83	0.83	1.32%	267,830
Sep 8, 2025	0.83	0.84	0.76	0.82	0.82	-1.02%	336,086
Sep 5, 2025	0.81	0.83	0.77	0.83	0.83	5.82%	459,392
Sep 4, 2025	0.85	0.85	0.67	0.78	0.78	6.85%	501,674
Sep 3, 2025	0.69	0.79	0.69	0.73	0.73	-1.32%	256,795
Sep 2, 2025	0.74	0.77	0.74	0.74	0.74	-3.61%	119,590
Aug 29, 2025	0.76	0.81	0.76	0.77	0.77	-2.10%	156,611
Aug 28, 2025	0.77	0.82	0.72	0.78	0.78	0.26%	327,292
Aug 27, 2025	0.85	0.85	0.73	0.78	0.78	-3.10%	551,084
Aug 26, 2025	0.81	0.85	0.75	0.81	0.81	-4.15%	244,707
Aug 25, 2025	0.81	0.85	0.72	0.84	0.84	1.74%	503,877
Aug 22, 2025	0.77	0.85	0.75	0.83	0.83	7.78%	446,524
Aug 21, 2025	0.77	0.81	0.76	0.77	0.77	-1.18%	114,791
Aug 20, 2025	0.80	0.80	0.74	0.78	0.78	-3.24%	160,657
Aug 19, 2025	0.81	0.82	0.80	0.80	0.80	-0.32%	47,172
Aug 18, 2025	0.82	0.82	0.79	0.81	0.81	-2.31%	153,605
Aug 15, 2025	0.81	0.82	0.79	0.82	0.82	2.83%	212,728
Aug 14, 2025	0.75	0.80	0.73	0.80	0.80	4.56%	208,084