Skip to main content
Goldgroup Mining Inc. (TSXV: GGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
-0.005 (-2.27%)
Jan 17, 2025, 3:33 PM EST

Goldgroup Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.210.210.210.21--4.55%5,000
Jan 17, 20250.220.220.220.22--1,400
Jan 16, 20250.200.230.200.22-15.79%188,400
Jan 15, 20250.200.200.190.19--5.00%23,100
Jan 14, 20250.200.200.180.20--503,200
Jan 13, 20250.190.200.190.20--61,500
Jan 10, 20250.190.210.190.20-5.26%1,316,500
Jan 9, 20250.200.200.190.19--5.00%59,100
Jan 8, 20250.190.210.190.20-5.26%168,800
Jan 7, 20250.200.200.180.19--5.00%82,600
Jan 6, 20250.180.200.180.20-11.11%120,600
Jan 3, 20250.170.180.170.18-5.88%37,300
Jan 2, 20250.170.170.160.17-6.25%22,800
Dec 31, 20240.170.170.160.16--15,200
Dec 30, 20240.160.160.150.16-6.67%73,400
Dec 27, 20240.130.150.130.15-15.38%40,400
Dec 24, 20240.140.140.130.13--9,700
Dec 23, 20240.110.130.110.13-30.00%766,300
Dec 20, 20240.100.100.090.10--58,600
Dec 19, 20240.100.100.100.10--58,000
Dec 18, 20240.100.100.100.10---
Dec 17, 20240.110.110.100.10--15,500
Dec 16, 20240.110.110.100.10--9.09%2,500
Dec 13, 20240.110.110.110.11--11,500
Dec 12, 20240.110.110.110.11--36,100
Dec 11, 20240.100.110.100.11-10.00%5,000
Dec 10, 20240.100.100.100.10---
Dec 9, 20240.100.100.090.10-11.11%5,100
Dec 6, 20240.090.090.090.09--22,100
Dec 5, 20240.100.100.090.09--10.00%2,000
Dec 4, 20240.100.100.100.10-11.11%6,000
Dec 3, 20240.090.090.090.09---
Dec 2, 20240.100.100.090.09--10.00%2,000
Nov 29, 20240.100.100.100.10--5,000
Nov 28, 20240.100.100.100.10--10,000
Nov 27, 20240.100.100.100.10--12,500
Nov 26, 20240.100.100.100.10---
Nov 25, 20240.100.100.100.10--13,400
Nov 22, 20240.100.100.100.10--2,000
Nov 21, 20240.100.100.100.10--3,000
Nov 20, 20240.100.100.100.10---
Nov 19, 20240.100.100.100.10---
Nov 18, 20240.100.100.100.10--9.09%19,700
Nov 15, 20240.110.110.110.11---
Nov 14, 20240.110.110.110.11-10.00%7,000
Nov 13, 20240.110.110.100.10--9.09%59,700
Nov 12, 20240.110.110.110.11--16,800
Nov 11, 20240.100.110.100.11--114,700
Nov 8, 20240.110.110.110.11--5,200
Nov 7, 20240.100.110.100.11-10.00%97,000
Nov 6, 20240.100.100.100.10---
Nov 5, 20240.100.100.100.10--4,700
Nov 4, 20240.110.110.100.10--7,700
Nov 1, 20240.100.100.100.10--500
Oct 31, 20240.100.110.100.10--66,300
Oct 30, 20240.100.100.100.10--1,300
Oct 29, 20240.100.100.100.10--60,800
Oct 28, 20240.100.100.100.10-11.11%17,000
Oct 25, 20240.090.090.090.09---
Oct 24, 20240.090.090.090.09--68,000
Oct 23, 20240.090.090.090.09--11,500
Oct 22, 20240.090.090.090.09--46,400
Oct 21, 20240.090.090.090.09---
Oct 18, 20240.090.090.090.09--13,600
Oct 17, 20240.090.090.090.09-12.50%126,500
Oct 16, 20240.080.080.080.08--1,000
Oct 15, 20240.080.080.080.08--5,000
Oct 11, 20240.080.080.080.08---
Oct 10, 20240.080.080.080.08--11,500
Oct 9, 20240.080.080.080.08---
Oct 8, 20240.080.080.080.08--87,200
Oct 7, 20240.080.080.080.08--18,200
Oct 4, 20240.080.080.080.08-14.29%15,000
Oct 3, 20240.090.090.070.07--12.50%428,000
Oct 2, 20240.080.080.080.08--2,000
Oct 1, 20240.080.080.080.08--12,000
Sep 30, 20240.080.080.080.08--21,300
Sep 27, 20240.080.080.080.08---
Sep 26, 20240.070.080.070.08-14.29%41,500
Sep 25, 20240.080.080.070.07--12.50%45,200
Sep 24, 20240.080.090.080.08--39,500
Sep 23, 20240.080.080.080.08--34,400
Sep 20, 20240.090.090.080.08--11.11%40,600
Sep 19, 20240.090.090.090.09---
Sep 18, 20240.080.090.080.09-12.50%32,300
Sep 17, 20240.080.080.080.08--9,200
Sep 16, 20240.090.090.080.08--11.11%7,600
Sep 13, 20240.090.090.090.09-12.50%4,600
Sep 12, 20240.080.090.080.08--68,300
Sep 11, 20240.090.090.080.08--12,000
Sep 10, 20240.080.090.080.08--11.11%71,400
Sep 9, 20240.090.090.090.09--51,000
Sep 6, 20240.080.090.080.09--31,100
Sep 5, 20240.080.090.080.09-12.50%33,300
Sep 4, 20240.080.080.070.08--37,000
Sep 3, 20240.080.080.070.08--11.11%80,100
Aug 30, 20240.090.090.090.09-12.50%40,800
Aug 29, 20240.090.090.080.08--6,000
Aug 28, 20240.080.080.080.08--62,700
Aug 27, 20240.080.080.070.08--94,000