Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.550
-0.050 (-3.13%)
At close: Jan 9, 2026
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 274,546 |
| Jan 8, 2026 | 1.59 | 1.61 | 1.55 | 1.60 | 1.60 | -1.23% | 263,185 |
| Jan 7, 2026 | 1.55 | 1.68 | 1.55 | 1.62 | 1.62 | -1.22% | 471,154 |
| Jan 6, 2026 | 1.53 | 1.70 | 1.52 | 1.64 | 1.64 | 4.46% | 585,432 |
| Jan 5, 2026 | 1.53 | 1.57 | 1.49 | 1.57 | 1.57 | 3.97% | 776,282 |
| Jan 2, 2026 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -3.21% | 481,897 |
| Dec 31, 2025 | 1.49 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 316,065 |
| Dec 30, 2025 | 1.53 | 1.55 | 1.44 | 1.50 | 1.50 | -1.32% | 412,176 |
| Dec 29, 2025 | 1.49 | 1.53 | 1.44 | 1.52 | 1.52 | -1.30% | 357,061 |
| Dec 24, 2025 | 1.48 | 1.54 | 1.41 | 1.54 | 1.54 | 2.67% | 194,630 |
| Dec 23, 2025 | 1.40 | 1.50 | 1.34 | 1.50 | 1.50 | 7.14% | 394,733 |
| Dec 22, 2025 | 1.46 | 1.48 | 1.37 | 1.40 | 1.40 | -2.78% | 414,567 |
| Dec 19, 2025 | 1.26 | 1.44 | 1.25 | 1.44 | 1.44 | 8.27% | 242,746 |
| Dec 18, 2025 | 1.25 | 1.35 | 1.21 | 1.33 | 1.33 | 7.26% | 403,837 |
| Dec 17, 2025 | 1.19 | 1.30 | 1.16 | 1.24 | 1.24 | 7.83% | 484,661 |
| Dec 16, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | - | 350,289 |
| Dec 15, 2025 | 1.13 | 1.15 | 1.04 | 1.15 | 1.15 | 2.68% | 487,830 |
| Dec 12, 2025 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | - | 382,839 |
| Dec 11, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 194,241 |
| Dec 10, 2025 | 1.10 | 1.18 | 1.09 | 1.10 | 1.10 | -1.79% | 380,252 |
| Dec 9, 2025 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 168,233 |
| Dec 8, 2025 | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -8.62% | 363,108 |
| Dec 5, 2025 | 1.11 | 1.22 | 1.09 | 1.16 | 1.16 | 5.45% | 272,401 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.09 | 1.10 | 1.10 | -6.78% | 123,898 |
| Dec 3, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 131,935 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -3.36% | 211,311 |
| Dec 1, 2025 | 1.12 | 1.19 | 1.09 | 1.19 | 1.19 | 2.59% | 176,947 |
| Nov 28, 2025 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 176,711 |
| Nov 27, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 5.66% | 56,450 |
| Nov 26, 2025 | 1.12 | 1.17 | 1.06 | 1.06 | 1.06 | -4.50% | 344,396 |
| Nov 25, 2025 | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | 2.78% | 203,574 |
| Nov 24, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 203,503 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 59,238 |
| Nov 20, 2025 | 1.17 | 1.19 | 1.08 | 1.15 | 1.15 | - | 198,575 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -0.86% | 207,274 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.66% | 377,862 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 211,535 |
| Nov 14, 2025 | 1.26 | 1.32 | 1.21 | 1.29 | 1.29 | 1.57% | 153,964 |
| Nov 13, 2025 | 1.28 | 1.31 | 1.23 | 1.27 | 1.27 | -3.05% | 207,013 |
| Nov 12, 2025 | 1.22 | 1.34 | 1.20 | 1.31 | 1.31 | 7.38% | 181,938 |
| Nov 11, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 112,238 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -3.85% | 300,036 |
| Nov 7, 2025 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 3.17% | 310,830 |
| Nov 6, 2025 | 1.25 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 259,735 |
| Nov 5, 2025 | 1.27 | 1.28 | 1.17 | 1.25 | 1.25 | -3.10% | 214,373 |
| Nov 4, 2025 | 1.25 | 1.29 | 1.16 | 1.29 | 1.29 | 1.57% | 240,139 |
| Nov 3, 2025 | 1.27 | 1.30 | 1.21 | 1.27 | 1.27 | 3.25% | 264,724 |
| Oct 31, 2025 | 1.17 | 1.30 | 1.15 | 1.23 | 1.23 | 3.36% | 107,730 |
| Oct 30, 2025 | 1.13 | 1.21 | 1.09 | 1.19 | 1.19 | 5.31% | 127,812 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 320,874 |