Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.100
-0.060 (-5.17%)
Dec 1, 2025, 2:02 PM EST
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | - | -4.31% | 31,470 |
| 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 |
| Oct 9, 2025 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | 2.17% | 218,925 |
| Oct 8, 2025 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -2.13% | 826,339 |
| Oct 7, 2025 | 0.97 | 0.97 | 0.89 | 0.94 | 0.94 | -2.08% | 630,865 |
| Oct 6, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 124,574 |
| Oct 3, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 161,427 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | - | 288,707 |
| Oct 1, 2025 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | 1.03% | 214,482 |
| Sep 30, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.52% | 152,601 |
| Sep 29, 2025 | 0.99 | 1.00 | 0.93 | 0.99 | 0.99 | -0.51% | 213,518 |
| Sep 26, 2025 | 1.00 | 1.01 | 0.93 | 0.99 | 0.99 | -1.00% | 262,327 |
| Sep 25, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.50% | 135,592 |
| Sep 24, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 82,231 |
| Sep 23, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 166,714 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 52,561 |