Goldgroup Mining Inc. (GGAZF)
OTCMKTS · Delayed Price · Currency is USD
1.090
+0.040 (3.81%)
May 5, 2026, 3:49 PM EST
GGAZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.91% | 369,982 |
| May 1, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | - | 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 | 9.18% | 269,139 |
| Apr 23, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.03 | -5.05% | 135,722 |
| Apr 22, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 6.34% | 127,801 |
| Apr 21, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.02 | -6.56% | 127,123 |
| Apr 20, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | -0.27% | 164,948 |
| Apr 17, 2026 | 1.01 | 1.13 | 1.01 | 1.10 | 1.10 | 3.19% | 290,567 |
| Apr 16, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 0.57% | 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 | 2.37% | 233,539 |
| Apr 13, 2026 | 1.06 | 1.07 | 1.00 | 1.06 | 1.05 | -2.68% | 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 | 0.95% | 128,673 |
| Apr 8, 2026 | 1.02 | 1.11 | 0.99 | 1.05 | 1.05 | 1.94% | 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 | 2.91% | 269,935 |
| Apr 2, 2026 | 0.98 | 1.03 | 0.95 | 1.03 | 1.03 | 3.04% | 215,503 |
| Apr 1, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.03% | 249,261 |
| 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 |
| Mar 24, 2026 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 0.56% | 220,371 |
| Mar 23, 2026 | 0.85 | 0.90 | 0.82 | 0.90 | 0.90 | 2.62% | 300,500 |
| Mar 20, 2026 | 0.86 | 0.91 | 0.83 | 0.88 | 0.88 | -3.56% | 279,918 |
| Mar 19, 2026 | 0.89 | 1.01 | 0.86 | 0.91 | 0.91 | -5.42% | 404,273 |
| Mar 18, 2026 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | -2.87% | 126,640 |
| Mar 17, 2026 | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | 1.53% | 219,419 |
| Mar 16, 2026 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -6.25% | 340,740 |
| Mar 13, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -5.45% | 351,378 |
| Mar 12, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | - | 545,644 |
| Mar 11, 2026 | 1.11 | 1.19 | 1.08 | 1.10 | 1.10 | -1.79% | 354,471 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | 0.90% | 453,114 |
| Mar 9, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 410,346 |
| Mar 6, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 398,204 |
| Mar 5, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | -0.89% | 272,499 |
| Mar 4, 2026 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | - | 475,595 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -0.88% | 310,252 |
| Mar 2, 2026 | 1.20 | 1.25 | 1.08 | 1.13 | 1.13 | -1.99% | 576,437 |
| Feb 27, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 1.86% | 319,797 |
| Feb 26, 2026 | 1.09 | 1.14 | 1.05 | 1.13 | 1.13 | 2.91% | 397,965 |
| Feb 25, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 240,175 |
| Feb 24, 2026 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | - | 373,786 |