Goldgroup Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	0.79	0.79	0.77	0.77	0.77	-5.32%	2,468
Aug 12, 2025	0.80	0.83	0.80	0.81	0.81	1.25%	309,373
Aug 11, 2025	0.84	0.84	0.80	0.80	0.80	-7.41%	10,737
Aug 8, 2025	0.82	0.87	0.80	0.86	0.86	4.64%	137,220
Aug 7, 2025	0.90	0.90	0.81	0.83	0.83	-2.40%	12,910
Aug 6, 2025	0.83	0.87	0.79	0.85	0.85	2.42%	83,063
Aug 5, 2025	0.75	0.83	0.74	0.83	0.83	7.27%	455,900
Aug 4, 2025	0.77	0.77	0.75	0.77	0.77	0.26%	3,299
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