Goldgroup Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	1.03	1.07	1.03	1.04	-	4.00%	306,458
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
Apr 16, 2025	0.92	0.97	0.89	0.92	-	-2.13%	250,200
Apr 15, 2025	0.89	0.97	0.80	0.94	-	6.82%	239,900
Apr 14, 2025	0.87	0.95	0.87	0.88	-	2.33%	162,900
Apr 11, 2025	0.78	0.89	0.77	0.86	-	10.26%	430,900
Apr 10, 2025	0.80	0.82	0.78	0.78	-	-1.27%	109,000
Apr 9, 2025	0.75	0.82	0.75	0.79	-	3.95%	537,000
Apr 8, 2025	0.83	0.84	0.73	0.76	-	-8.43%	121,000
Apr 7, 2025	0.77	0.85	0.67	0.83	-	-4.60%	321,200
Apr 4, 2025	0.77	0.87	0.70	0.87	-	6.10%	601,500
Apr 3, 2025	0.83	0.83	0.75	0.82	-	-4.65%	517,000
Apr 2, 2025	0.72	0.86	0.69	0.86	-	22.86%	468,900
Apr 1, 2025	0.68	0.72	0.67	0.70	-	9.37%	269,700
Mar 31, 2025	0.73	0.74	0.64	0.64	-	-12.33%	206,300
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