Goldgroup Mining Inc. (GGAZF)
OTCMKTS · Delayed Price · Currency is USD
1.110
+0.050 (4.72%)
Jun 5, 2026, 3:57 PM EST
GGAZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 202,550 |
| Jun 3, 2026 | 1.06 | 1.06 | 0.97 | 1.05 | 1.05 | -12.50% | 212,120 |
| Jun 2, 2026 | 1.04 | 1.20 | 0.98 | 1.20 | 1.20 | 15.38% | 215,614 |
| Jun 1, 2026 | 1.12 | 1.12 | 0.96 | 1.04 | 1.04 | -12.80% | 222,276 |
| May 29, 2026 | 1.19 | 1.31 | 1.17 | 1.19 | 1.19 | -1.43% | 302,387 |
| May 28, 2026 | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | 4.31% | 268,367 |
| May 27, 2026 | 1.09 | 1.16 | 1.08 | 1.16 | 1.16 | 4.98% | 311,230 |
| May 26, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | -4.74% | 392,354 |
| May 22, 2026 | 1.15 | 1.22 | 1.12 | 1.16 | 1.16 | -2.52% | 295,011 |
| May 21, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 1.71% | 257,010 |
| May 20, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 198,130 |
| May 19, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 6.16% | 246,455 |
| May 18, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.31% | 12,286 |
| May 15, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | -2.11% | 287,950 |
| May 14, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | -1.49% | 238,486 |
| May 13, 2026 | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | -1.75% | 307,406 |
| May 12, 2026 | 1.06 | 1.14 | 1.05 | 1.14 | 1.14 | 4.60% | 290,717 |
| May 11, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 1.86% | 388,189 |
| May 8, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | -6.14% | 386,600 |
| May 7, 2026 | 1.05 | 1.14 | 1.02 | 1.14 | 1.14 | 7.55% | 270,432 |
| May 6, 2026 | 1.11 | 1.14 | 1.04 | 1.06 | 1.06 | -3.64% | 439,810 |
| May 5, 2026 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 3.77% | 334,348 |
| May 4, 2026 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | 2.92% | 369,982 |
| May 1, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | -0.01% | 365,532 |
| Apr 30, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 291,585 |
| Apr 29, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | -4.67% | 320,327 |
| Apr 28, 2026 | 1.08 | 1.13 | 1.02 | 1.07 | 1.07 | -3.60% | 309,417 |
| Apr 27, 2026 | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | -1.77% | 311,162 |
| Apr 24, 2026 | 1.03 | 1.13 | 1.01 | 1.13 | 1.13 | 9.22% | 269,139 |
| Apr 23, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.03 | -5.08% | 135,722 |
| Apr 22, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 6.39% | 127,801 |
| Apr 21, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.02 | -6.61% | 127,123 |
| Apr 20, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | -0.26% | 164,948 |
| Apr 17, 2026 | 1.01 | 1.13 | 1.01 | 1.10 | 1.10 | 3.23% | 290,567 |
| Apr 16, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 0.53% | 252,935 |
| Apr 15, 2026 | 1.03 | 1.11 | 1.02 | 1.06 | 1.06 | -1.85% | 230,215 |
| Apr 14, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 2.39% | 233,539 |
| Apr 13, 2026 | 1.06 | 1.07 | 1.00 | 1.06 | 1.05 | -2.69% | 122,601 |
| Apr 10, 2026 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 2.26% | 231,070 |
| Apr 9, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 0.96% | 128,673 |
| Apr 8, 2026 | 1.02 | 1.11 | 0.99 | 1.05 | 1.05 | 1.93% | 165,128 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 159,403 |
| Apr 6, 2026 | 0.92 | 1.10 | 0.92 | 1.06 | 1.06 | 2.92% | 287,035 |
| Apr 2, 2026 | 0.98 | 1.03 | 0.95 | 1.03 | 1.03 | 3.03% | 215,503 |
| Apr 1, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.03% | 263,261 |
| Mar 31, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 5.12% | 179,087 |
| Mar 30, 2026 | 0.91 | 0.96 | 0.88 | 0.96 | 0.96 | 3.87% | 291,229 |
| Mar 27, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 3.84% | 252,283 |
| Mar 26, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.27% | 216,905 |
| Mar 25, 2026 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.83% | 86,153 |