Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.170
-0.070 (-5.65%)
At close: Mar 20, 2026
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.22 | 1.23 | 1.13 | 1.17 | 1.17 | -5.65% | 235,561 |
| Mar 19, 2026 | 1.20 | 1.31 | 1.18 | 1.24 | 1.24 | -5.34% | 780,665 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 182,668 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 235,593 |
| Mar 16, 2026 | 1.40 | 1.41 | 1.29 | 1.34 | 1.34 | -2.90% | 291,629 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -6.76% | 209,483 |
| Mar 12, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 244,371 |
| Mar 11, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | - | 275,125 |
| Mar 10, 2026 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 274,166 |
| Mar 9, 2026 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 388,187 |
| Mar 6, 2026 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 172,838 |
| Mar 5, 2026 | 1.49 | 1.52 | 1.45 | 1.50 | 1.50 | -0.66% | 166,995 |
| Mar 4, 2026 | 1.54 | 1.54 | 1.46 | 1.51 | 1.51 | -1.95% | 481,505 |
| Mar 3, 2026 | 1.51 | 1.54 | 1.44 | 1.54 | 1.54 | - | 301,235 |
| Mar 2, 2026 | 1.51 | 1.65 | 1.48 | 1.54 | 1.54 | 0.65% | 421,766 |
| Feb 27, 2026 | 1.50 | 1.60 | 1.49 | 1.53 | 1.53 | 1.32% | 383,060 |
| Feb 26, 2026 | 1.48 | 1.55 | 1.44 | 1.51 | 1.51 | 2.03% | 391,972 |
| Feb 25, 2026 | 1.51 | 1.59 | 1.46 | 1.48 | 1.48 | -3.27% | 393,574 |
| Feb 24, 2026 | 1.53 | 1.55 | 1.47 | 1.53 | 1.53 | -1.29% | 339,655 |
| Feb 23, 2026 | 1.54 | 1.70 | 1.52 | 1.55 | 1.55 | - | 453,861 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.53 | 1.55 | 1.55 | -7.19% | 194,198 |
| Feb 19, 2026 | 1.66 | 1.69 | 1.57 | 1.67 | 1.67 | 1.21% | 339,696 |
| Feb 18, 2026 | 1.54 | 1.69 | 1.50 | 1.65 | 1.65 | 7.14% | 238,141 |
| Feb 17, 2026 | 1.69 | 1.69 | 1.51 | 1.54 | 1.54 | -9.94% | 269,335 |
| Feb 13, 2026 | 1.58 | 1.74 | 1.54 | 1.71 | 1.71 | 6.21% | 418,568 |
| Feb 12, 2026 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 1.26% | 216,558 |
| Feb 11, 2026 | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | -0.63% | 415,289 |
| Feb 10, 2026 | 1.61 | 1.67 | 1.55 | 1.60 | 1.60 | -0.62% | 542,194 |
| Feb 9, 2026 | 1.52 | 1.70 | 1.52 | 1.61 | 1.61 | 3.21% | 369,090 |
| Feb 6, 2026 | 1.50 | 1.63 | 1.48 | 1.56 | 1.56 | 2.63% | 319,958 |
| Feb 5, 2026 | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | -3.18% | 322,346 |
| Feb 4, 2026 | 1.63 | 1.68 | 1.54 | 1.57 | 1.57 | -3.68% | 282,205 |
| Feb 3, 2026 | 1.65 | 1.68 | 1.59 | 1.63 | 1.63 | - | 335,102 |
| Feb 2, 2026 | 1.53 | 1.68 | 1.46 | 1.63 | 1.63 | 2.52% | 324,028 |
| Jan 30, 2026 | 1.55 | 1.69 | 1.49 | 1.59 | 1.59 | -4.79% | 399,616 |
| Jan 29, 2026 | 1.81 | 1.86 | 1.67 | 1.67 | 1.67 | -8.74% | 750,074 |
| Jan 28, 2026 | 1.95 | 2.00 | 1.78 | 1.83 | 1.83 | -6.15% | 583,659 |
| Jan 27, 2026 | 2.00 | 2.03 | 1.89 | 1.95 | 1.95 | -5.80% | 692,856 |
| Jan 26, 2026 | 2.09 | 2.12 | 1.86 | 2.07 | 2.07 | -2.82% | 1,120,484 |
| Jan 23, 2026 | 1.84 | 2.16 | 1.76 | 2.13 | 2.13 | 15.14% | 893,947 |
| Jan 22, 2026 | 1.83 | 1.93 | 1.79 | 1.85 | 1.85 | 1.09% | 301,757 |
| Jan 21, 2026 | 1.80 | 1.87 | 1.78 | 1.83 | 1.83 | -0.54% | 203,062 |
| Jan 20, 2026 | 1.78 | 1.99 | 1.74 | 1.84 | 1.84 | 4.55% | 557,772 |
| Jan 19, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -1.12% | 69,672 |
| Jan 16, 2026 | 1.82 | 1.87 | 1.70 | 1.78 | 1.78 | -2.20% | 690,036 |
| Jan 15, 2026 | 1.59 | 1.90 | 1.54 | 1.82 | 1.82 | 13.75% | 511,721 |
| Jan 14, 2026 | 1.60 | 1.63 | 1.53 | 1.60 | 1.60 | -3.03% | 329,523 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.58 | 1.65 | 1.65 | -2.94% | 339,718 |
| Jan 12, 2026 | 1.53 | 1.71 | 1.50 | 1.70 | 1.70 | 9.68% | 477,479 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 274,546 |