Goldgroup Mining Inc. (GGAZF)
OTCMKTS · Delayed Price · Currency is USD
1.210
-0.010 (-0.82%)
Feb 4, 2026, 4:00 PM EST
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.19 | 1.22 | 1.12 | 1.21 | 1.21 | -0.82% | 157,369 |
| Feb 3, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | 0.49% | 272,325 |
| Feb 2, 2026 | 1.15 | 1.23 | 1.07 | 1.21 | 1.21 | 2.88% | 385,082 |
| Jan 30, 2026 | 1.19 | 1.26 | 1.10 | 1.18 | 1.18 | -6.35% | 379,793 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.24 | 1.26 | 1.26 | -7.35% | 774,557 |
| Jan 28, 2026 | 1.40 | 1.50 | 1.36 | 1.36 | 1.36 | -6.85% | 443,232 |
| Jan 27, 2026 | 1.45 | 1.56 | 1.38 | 1.46 | 1.46 | -3.31% | 592,524 |
| Jan 26, 2026 | 1.59 | 1.60 | 1.36 | 1.51 | 1.51 | -3.82% | 1,091,090 |
| Jan 23, 2026 | 1.29 | 1.64 | 1.29 | 1.57 | 1.57 | 16.30% | 804,642 |
| Jan 22, 2026 | 1.32 | 1.44 | 1.30 | 1.35 | 1.35 | 0.75% | 247,247 |
| Jan 21, 2026 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 189,448 |
| Jan 20, 2026 | 1.26 | 1.40 | 1.26 | 1.36 | 1.36 | 3.82% | 227,229 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.23 | 1.31 | 1.31 | -2.96% | 311,425 |
| Jan 15, 2026 | 1.11 | 1.37 | 1.11 | 1.35 | 1.35 | 13.92% | 581,981 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.12 | 1.19 | 1.18 | -1.74% | 344,165 |
| Jan 13, 2026 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -2.74% | 164,264 |
| Jan 12, 2026 | 1.11 | 1.24 | 1.11 | 1.24 | 1.24 | 12.73% | 448,546 |
| Jan 9, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -5.17% | 12,864 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | -4.92% | 233,494 |
| Jan 7, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 294,462 |
| Jan 6, 2026 | 1.13 | 1.25 | 1.11 | 1.19 | 1.19 | 4.39% | 558,858 |
| Jan 5, 2026 | 1.11 | 1.14 | 1.08 | 1.14 | 1.14 | 1.79% | 798,753 |
| Jan 2, 2026 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -1.75% | 409,129 |
| Dec 31, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | 1.79% | 299,185 |
| Dec 30, 2025 | 1.13 | 1.14 | 1.06 | 1.12 | 1.12 | - | 341,025 |
| Dec 29, 2025 | 1.20 | 1.25 | 1.06 | 1.12 | 1.12 | -12.50% | 277,299 |
| Dec 26, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 16.36% | 19,780 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | - | 126,020 |
| Dec 23, 2025 | 1.04 | 1.10 | 0.99 | 1.10 | 1.10 | 4.76% | 327,548 |
| Dec 22, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 285,073 |
| Dec 19, 2025 | 0.97 | 1.02 | 0.91 | 1.01 | 1.01 | 4.47% | 238,879 |
| Dec 18, 2025 | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | 5.09% | 245,418 |
| Dec 17, 2025 | 0.86 | 0.94 | 0.85 | 0.92 | 0.92 | 8.84% | 347,831 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | -0.32% | 281,598 |
| Dec 15, 2025 | 0.80 | 0.85 | 0.76 | 0.85 | 0.85 | 0.94% | 341,613 |
| Dec 12, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 3.91% | 400,208 |
| Dec 11, 2025 | 0.78 | 0.84 | 0.78 | 0.81 | 0.81 | 0.75% | 218,720 |
| Dec 10, 2025 | 0.82 | 0.86 | 0.78 | 0.80 | 0.80 | -4.33% | 409,954 |
| Dec 9, 2025 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | 5.35% | 222,835 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.78 | 0.80 | 0.80 | -11.73% | 381,911 |
| Dec 5, 2025 | 0.80 | 0.90 | 0.79 | 0.90 | 0.90 | 13.05% | 304,602 |
| Dec 4, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -5.34% | 133,075 |
| Dec 3, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | -1.04% | 11,760 |
| Dec 2, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 2.99% | 242,580 |
| Dec 1, 2025 | 0.82 | 0.83 | 0.78 | 0.83 | 0.83 | 3.37% | 120,381 |
| Nov 28, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | 3.60% | 9,379 |
| Nov 26, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | 0.77 | -7.62% | 210,811 |
| Nov 25, 2025 | 0.78 | 0.84 | 0.75 | 0.84 | 0.84 | 5.69% | 196,631 |
| Nov 24, 2025 | 0.79 | 0.82 | 0.76 | 0.79 | 0.79 | -3.17% | 112,704 |
| Nov 21, 2025 | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | -3.85% | 108,843 |