Goldgroup Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.72	0.74	0.64	0.64	-	-12.33%	206,303
Mar 28, 2025	0.72	0.76	0.70	0.73	-	-1.35%	80,500
Mar 27, 2025	0.59	0.77	0.58	0.74	-	23.33%	499,600
Mar 26, 2025	0.58	0.63	0.58	0.60	-	3.45%	193,700
Mar 25, 2025	0.58	0.62	0.57	0.58	-	1.75%	106,300
Mar 24, 2025	0.55	0.57	0.50	0.57	-	1.79%	474,400
Mar 21, 2025	0.59	0.60	0.55	0.56	-	-6.67%	75,000
Mar 20, 2025	0.53	0.60	0.50	0.60	-	13.21%	442,300
Mar 19, 2025	0.55	0.55	0.49	0.53	-	-1.85%	236,100
Mar 18, 2025	0.54	0.55	0.52	0.54	-	3.85%	34,700
Mar 17, 2025	0.49	0.52	0.49	0.52	-	4.00%	40,600
Mar 14, 2025	0.49	0.50	0.48	0.50	-	-	43,200
Mar 13, 2025	0.46	0.50	0.44	0.50	-	8.70%	82,700
Mar 12, 2025	0.41	0.46	0.41	0.46	-	15.00%	273,600
Mar 11, 2025	0.46	0.47	0.39	0.40	-	-20.00%	452,700
Mar 10, 2025	0.52	0.53	0.50	0.50	-	-3.85%	69,900
Mar 7, 2025	0.55	0.56	0.48	0.52	-	-5.45%	150,200
Mar 6, 2025	0.48	0.55	0.48	0.55	-	14.58%	219,900
Mar 5, 2025	0.46	0.48	0.43	0.48	-	4.35%	236,100
Mar 4, 2025	0.44	0.50	0.44	0.46	-	6.98%	1,266,500
Mar 3, 2025	0.42	0.44	0.41	0.43	-	-	2,259,200
Feb 28, 2025	0.45	0.45	0.41	0.43	-	-4.44%	92,200
Feb 27, 2025	0.45	0.46	0.43	0.45	-	2.27%	93,600
Feb 26, 2025	0.41	0.48	0.41	0.44	-	10.00%	337,700
Feb 25, 2025	0.42	0.47	0.39	0.40	-	-4.76%	521,600
Feb 24, 2025	0.47	0.47	0.40	0.42	-	-10.64%	242,100
Feb 21, 2025	0.51	0.51	0.43	0.47	-	-9.62%	328,200
Feb 20, 2025	0.50	0.54	0.50	0.52	-	4.00%	271,400
Feb 19, 2025	0.54	0.57	0.46	0.50	-	-3.85%	235,900
Feb 18, 2025	0.47	0.52	0.44	0.52	-	13.04%	455,400
Feb 14, 2025	0.41	0.47	0.41	0.46	-	12.20%	344,300
Feb 13, 2025	0.34	0.50	0.34	0.41	-	20.59%	414,900
Feb 12, 2025	0.33	0.34	0.33	0.34	-	6.25%	517,000
Feb 11, 2025	0.32	0.34	0.32	0.32	-	-3.03%	382,600
Feb 10, 2025	0.31	0.33	0.30	0.33	-	6.45%	545,200
Feb 7, 2025	0.26	0.33	0.26	0.31	-	19.23%	564,100
Feb 6, 2025	0.25	0.26	0.25	0.26	-	4.00%	351,800
Feb 5, 2025	0.21	0.26	0.21	0.25	-	19.05%	463,300
Feb 4, 2025	0.19	0.22	0.17	0.21	-	5.00%	713,700
Feb 3, 2025	0.21	0.21	0.20	0.20	-	-4.76%	85,400
Jan 31, 2025	0.22	0.23	0.20	0.21	-	-8.70%	70,100
Jan 30, 2025	0.22	0.25	0.22	0.23	-	4.55%	324,800
Jan 29, 2025	0.22	0.24	0.21	0.22	-	4.76%	151,900
Jan 28, 2025	0.23	0.30	0.21	0.21	-	-8.70%	538,700
Jan 27, 2025	0.24	0.24	0.21	0.23	-	-8.00%	576,500
Jan 24, 2025	0.22	0.25	0.22	0.25	-	8.70%	47,900
Jan 23, 2025	0.22	0.24	0.22	0.23	-	-4.17%	68,900
Jan 22, 2025	0.21	0.24	0.21	0.24	-	-	187,300
Jan 21, 2025	0.21	0.24	0.21	0.24	-	14.29%	148,300
Jan 20, 2025	0.21	0.21	0.21	0.21	-	-4.55%	5,000