Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.440
+0.110 (8.27%)
At close: Dec 19, 2025
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.26 | 1.44 | 1.25 | 1.44 | 1.44 | 8.27% | 242,746 |
| Dec 18, 2025 | 1.25 | 1.35 | 1.21 | 1.33 | 1.33 | 7.26% | 403,837 |
| Dec 17, 2025 | 1.19 | 1.30 | 1.16 | 1.24 | 1.24 | 7.83% | 484,661 |
| Dec 16, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | - | 350,289 |
| Dec 15, 2025 | 1.13 | 1.15 | 1.04 | 1.15 | 1.15 | 2.68% | 487,830 |
| Dec 12, 2025 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | - | 382,839 |
| Dec 11, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 194,241 |
| Dec 10, 2025 | 1.10 | 1.18 | 1.09 | 1.10 | 1.10 | -1.79% | 380,252 |
| Dec 9, 2025 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 168,233 |
| Dec 8, 2025 | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -8.62% | 363,108 |
| Dec 5, 2025 | 1.11 | 1.22 | 1.09 | 1.16 | 1.16 | 5.45% | 272,401 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.09 | 1.10 | 1.10 | -6.78% | 123,898 |
| Dec 3, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 131,935 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -3.36% | 211,311 |
| Dec 1, 2025 | 1.12 | 1.19 | 1.09 | 1.19 | 1.19 | 2.59% | 176,947 |
| Nov 28, 2025 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 176,711 |
| Nov 27, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 5.66% | 56,450 |
| Nov 26, 2025 | 1.12 | 1.17 | 1.06 | 1.06 | 1.06 | -4.50% | 344,396 |
| Nov 25, 2025 | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | 2.78% | 203,574 |
| Nov 24, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 203,503 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 59,238 |
| Nov 20, 2025 | 1.17 | 1.19 | 1.08 | 1.15 | 1.15 | - | 198,575 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -0.86% | 207,274 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.66% | 377,862 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 211,535 |
| Nov 14, 2025 | 1.26 | 1.32 | 1.21 | 1.29 | 1.29 | 1.57% | 153,964 |
| Nov 13, 2025 | 1.28 | 1.31 | 1.23 | 1.27 | 1.27 | -3.05% | 207,013 |
| Nov 12, 2025 | 1.22 | 1.34 | 1.20 | 1.31 | 1.31 | 7.38% | 181,938 |
| Nov 11, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 112,238 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -3.85% | 300,036 |
| Nov 7, 2025 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 3.17% | 310,830 |
| Nov 6, 2025 | 1.25 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 259,735 |
| Nov 5, 2025 | 1.27 | 1.28 | 1.17 | 1.25 | 1.25 | -3.10% | 214,373 |
| Nov 4, 2025 | 1.25 | 1.29 | 1.16 | 1.29 | 1.29 | 1.57% | 240,139 |
| Nov 3, 2025 | 1.27 | 1.30 | 1.21 | 1.27 | 1.27 | 3.25% | 264,724 |
| Oct 31, 2025 | 1.17 | 1.30 | 1.15 | 1.23 | 1.23 | 3.36% | 107,730 |
| Oct 30, 2025 | 1.13 | 1.21 | 1.09 | 1.19 | 1.19 | 5.31% | 127,812 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 320,874 |
| Oct 28, 2025 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 90,451 |
| Oct 27, 2025 | 1.23 | 1.23 | 1.08 | 1.08 | 1.08 | -9.24% | 212,330 |
| Oct 24, 2025 | 1.18 | 1.28 | 1.16 | 1.19 | 1.19 | 1.71% | 72,354 |
| Oct 23, 2025 | 1.19 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 75,070 |
| Oct 22, 2025 | 1.07 | 1.21 | 1.03 | 1.19 | 1.19 | 6.25% | 250,989 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -6.67% | 301,084 |
| Oct 20, 2025 | 1.15 | 1.26 | 1.13 | 1.20 | 1.20 | 0.84% | 115,899 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.10 | 1.19 | 1.19 | -0.83% | 225,136 |
| Oct 16, 2025 | 1.20 | 1.34 | 1.11 | 1.20 | 1.20 | 6.19% | 892,921 |
| Oct 15, 2025 | 1.01 | 1.17 | 1.01 | 1.13 | 1.13 | 16.49% | 807,850 |
| Oct 14, 2025 | 0.95 | 1.00 | 0.92 | 0.97 | 0.97 | 10.23% | 507,318 |
| Oct 10, 2025 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -6.38% | 279,211 |