Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.150
-0.040 (-3.36%)
Oct 23, 2025, 12:16 PM EDT
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 2.97% | 131,766 |
| Sep 18, 2025 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | -1.94% | 83,477 |
| Sep 17, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 33,953 |
| Sep 16, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 281,661 |
| Sep 15, 2025 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -4.46% | 152,227 |
| Sep 12, 2025 | 1.06 | 1.12 | 1.03 | 1.12 | 1.12 | 5.66% | 243,636 |
| Sep 11, 2025 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 119,844 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 50,597 |
| Sep 9, 2025 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 239,952 |
| Sep 8, 2025 | 1.12 | 1.14 | 1.03 | 1.11 | 1.11 | -1.77% | 381,776 |
| Sep 5, 2025 | 1.10 | 1.15 | 1.05 | 1.13 | 1.13 | 0.89% | 506,763 |
| Sep 4, 2025 | 0.97 | 1.12 | 0.95 | 1.12 | 1.12 | 10.89% | 249,574 |
| Sep 3, 2025 | 0.95 | 1.09 | 0.92 | 1.01 | 1.01 | 2.02% | 191,620 |
| Sep 2, 2025 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -5.71% | 185,877 |
| Aug 29, 2025 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | -1.87% | 298,608 |
| Aug 28, 2025 | 1.06 | 1.12 | 1.01 | 1.07 | 1.07 | 4.90% | 218,718 |
| Aug 27, 2025 | 1.10 | 1.11 | 0.99 | 1.02 | 1.02 | -5.56% | 302,989 |
| Aug 26, 2025 | 1.07 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 232,151 |
| Aug 25, 2025 | 1.09 | 1.18 | 1.00 | 1.13 | 1.13 | -0.88% | 393,243 |
| Aug 22, 2025 | 1.05 | 1.15 | 1.03 | 1.14 | 1.14 | 8.57% | 242,100 |
| Aug 21, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 1.94% | 126,954 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -7.21% | 118,032 |
| Aug 19, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -1.33% | 93,928 |
| Aug 18, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 2.27% | 108,412 |
| Aug 15, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 197,628 |
| Aug 14, 2025 | 1.08 | 1.12 | 1.00 | 1.12 | 1.12 | 6.67% | 156,947 |
| Aug 13, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 32,977 |