Goldgroup Mining Inc. (TSXV:GGA)
Canada
· Delayed Price · Currency is CAD 1.010
+0.040 (4.12%)
Jun 27, 2025, 4:00 PM EDT
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.00 | 1.02 | 0.86 | 1.00 | - | -4.76% | 296,200 |
| May 12, 2025 | 1.08 | 1.08 | 0.91 | 1.05 | - | -2.78% | 231,400 |
| May 9, 2025 | 1.06 | 1.11 | 1.03 | 1.08 | - | 3.85% | 177,600 |
| May 8, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | - | - | 34,100 |
| May 7, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | - | -0.95% | 76,200 |
| May 6, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | - | - | 118,500 |
| May 5, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | - | 0.96% | 304,700 |
| May 2, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | - | 4.00% | 222,200 |
| May 1, 2025 | 1.04 | 1.05 | 0.95 | 1.00 | - | -5.66% | 306,000 |
| Apr 30, 2025 | 1.07 | 1.07 | 0.94 | 1.06 | - | - | 292,400 |
| Apr 29, 2025 | 1.00 | 1.10 | 0.99 | 1.06 | - | 6.00% | 233,200 |
| Apr 28, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | - | 1.01% | 118,700 |
| Apr 25, 2025 | 0.96 | 1.05 | 0.95 | 0.99 | - | 1.02% | 188,200 |
| Apr 24, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | - | 4.26% | 247,100 |
| Apr 23, 2025 | 0.94 | 0.99 | 0.90 | 0.94 | - | -1.05% | 296,000 |
| Apr 22, 2025 | 0.91 | 0.95 | 0.85 | 0.95 | - | 5.56% | 361,400 |
| Apr 21, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | - | 3.45% | 1,157,500 |
| Apr 17, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | - | -5.43% | 27,700 |