Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.120
-0.020 (-1.75%)
Jul 24, 2025, 9:30 AM EDT
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | - | -1.75% | 17,287 |
| 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 |
| Jun 3, 2025 | 0.96 | 0.96 | 0.91 | 0.96 | - | - | 35,300 |
| Jun 2, 2025 | 0.96 | 0.98 | 0.92 | 0.96 | - | -1.03% | 73,900 |
| May 30, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | - | -2.02% | 406,800 |
| May 29, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | - | 3.13% | 276,900 |
| May 28, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | - | -3.03% | 648,000 |
| May 27, 2025 | 0.95 | 1.00 | 0.92 | 0.99 | - | 4.21% | 108,300 |
| May 26, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | - | -4.04% | 53,700 |
| May 23, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | - | -1.00% | 532,200 |
| May 22, 2025 | 1.00 | 1.00 | 0.94 | 1.00 | - | -0.99% | 1,215,800 |
| May 21, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | - | - | 181,100 |
| May 20, 2025 | 0.95 | 1.01 | 0.93 | 1.01 | - | 2.02% | 115,500 |
| May 16, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | - | -1.98% | 76,600 |
| May 15, 2025 | 0.99 | 1.03 | 0.93 | 1.01 | - | 1.00% | 532,600 |
| May 14, 2025 | 0.98 | 1.02 | 0.90 | 1.00 | - | - | 247,500 |