Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.080
+0.030 (2.86%)
Aug 14, 2025, 9:30 AM EDT
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.08 | 1.11 | 1.00 | 1.08 | - | 2.86% | 180,612 |
| Aug 13, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | - | -3.67% | 33,000 |
| Aug 12, 2025 | 1.10 | 1.16 | 1.09 | 1.09 | - | -0.91% | 217,900 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | - | -4.35% | 32,900 |
| Aug 8, 2025 | 1.11 | 1.16 | 1.09 | 1.15 | - | 5.50% | 76,300 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | - | -6.03% | 55,100 |
| Aug 6, 2025 | 1.14 | 1.18 | 1.10 | 1.16 | - | -0.85% | 122,400 |
| Aug 5, 2025 | 1.00 | 1.17 | 0.97 | 1.17 | - | 12.50% | 414,600 |
| Aug 1, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | - | -1.89% | 11,300 |
| Jul 31, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | - | 7.07% | 116,200 |
| Jul 30, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | - | -6.60% | 78,400 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.04 | 1.06 | - | -6.19% | 74,400 |
| Jul 28, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | - | -4.24% | 15,900 |
| Jul 25, 2025 | 1.07 | 1.18 | 1.05 | 1.18 | - | 4.42% | 153,700 |
| Jul 24, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | - | -0.88% | 28,300 |
| Jul 23, 2025 | 1.11 | 1.14 | 1.03 | 1.14 | - | 2.70% | 113,900 |
| Jul 22, 2025 | 1.09 | 1.13 | 1.05 | 1.11 | - | 1.83% | 101,300 |
| Jul 21, 2025 | 1.02 | 1.10 | 1.00 | 1.09 | - | 9.00% | 238,400 |
| Jul 18, 2025 | 1.06 | 1.13 | 0.99 | 1.00 | - | -4.76% | 295,400 |
| Jul 17, 2025 | 1.03 | 1.13 | 0.95 | 1.05 | - | -2.78% | 365,900 |
| Jul 16, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | - | - | 38,000 |
| Jul 15, 2025 | 1.07 | 1.18 | 1.07 | 1.08 | - | -1.82% | 102,200 |
| Jul 14, 2025 | 1.10 | 1.15 | 1.07 | 1.10 | - | - | 103,200 |
| Jul 11, 2025 | 1.08 | 1.10 | 1.00 | 1.10 | - | 1.85% | 107,400 |
| Jul 10, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | - | - | 9,600 |
| Jul 9, 2025 | 1.00 | 1.10 | 1.00 | 1.08 | - | 8.00% | 115,600 |
| Jul 8, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | - | 2.04% | 101,600 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | - | -1.01% | 22,000 |
| Jul 4, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | - | 3,600 |
| Jul 3, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | - | -1.00% | 19,200 |
| Jul 2, 2025 | 0.97 | 1.04 | 0.97 | 1.00 | - | 3.09% | 77,500 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | - | -3.96% | 133,900 |
| Jun 27, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | - | 4.12% | 123,900 |
| Jun 26, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 2.11% | 11,600 |
| Jun 25, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | - | 1.06% | 320,200 |
| Jun 24, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | - | -2.08% | 986,200 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | - | - | 1,006,500 |
| Jun 20, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | - | 2.13% | 10,700 |
| Jun 19, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | -3.09% | 12,600 |
| Jun 18, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | - | 3.19% | 45,600 |
| Jun 17, 2025 | 0.95 | 1.00 | 0.94 | 0.94 | - | -3.09% | 1,094,700 |
| Jun 16, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | - | - | 1,032,300 |
| Jun 13, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | - | -1.02% | 87,600 |
| Jun 12, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | 1.03% | 54,300 |
| Jun 11, 2025 | 0.92 | 0.97 | 0.88 | 0.97 | - | 4.30% | 99,200 |
| Jun 10, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | - | 2.20% | 233,100 |
| Jun 9, 2025 | 0.86 | 0.99 | 0.85 | 0.91 | - | - | 450,400 |
| Jun 6, 2025 | 0.83 | 0.98 | 0.83 | 0.91 | - | 5.81% | 802,400 |
| Jun 5, 2025 | 0.89 | 0.89 | 0.80 | 0.86 | - | -4.44% | 236,700 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | - | -6.25% | 264,200 |