Goldgroup Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	0.67	0.73	0.67	0.73	0.73	-1.46%	211,973
May 19, 2025	0.71	0.76	0.71	0.74	0.74	4.26%	10,190
May 16, 2025	0.72	0.72	0.70	0.71	0.71	-0.47%	10,506
May 15, 2025	0.68	0.73	0.68	0.71	0.71	-1.53%	481,999
May 14, 2025	0.64	0.74	0.64	0.72	0.72	10.60%	492,963
May 13, 2025	0.68	0.69	0.63	0.65	0.65	-8.70%	88,200
May 12, 2025	0.75	0.75	0.67	0.71	0.71	-8.66%	349,928
May 9, 2025	0.76	0.81	0.75	0.78	0.78	0.08%	131,123
May 8, 2025	0.76	0.78	0.76	0.78	0.78	1.44%	11,397
May 7, 2025	0.75	0.78	0.75	0.77	0.77	-0.28%	19,593
May 6, 2025	0.76	0.78	0.76	0.77	0.77	1.92%	29,259
May 5, 2025	0.76	0.78	0.75	0.76	0.76	-1.64%	181,947
May 2, 2025	0.77	0.81	0.76	0.77	0.77	4.65%	6,801
May 1, 2025	0.75	0.77	0.70	0.74	0.74	-1.43%	267,435
Apr 30, 2025	0.75	0.77	0.70	0.75	0.75	-3.26%	288,171
Apr 29, 2025	0.73	0.77	0.70	0.77	0.77	4.46%	67,830
Apr 28, 2025	0.72	0.74	0.71	0.74	0.74	1.53%	90,887
Apr 25, 2025	0.74	0.75	0.71	0.73	0.73	-0.30%	75,315
Apr 24, 2025	0.67	0.73	0.66	0.73	0.73	4.29%	240,621
Apr 23, 2025	0.66	0.72	0.65	0.70	0.70	-0.14%	357,537
Apr 22, 2025	0.65	0.70	0.62	0.70	0.70	7.53%	335,350
Apr 21, 2025	0.67	0.67	0.64	0.65	0.65	-1.81%	1,048,767
Apr 17, 2025	0.65	0.66	0.64	0.66	0.66	2.74%	20,011
Apr 16, 2025	0.65	0.68	0.64	0.65	0.65	-2.16%	253,995