Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.590
+0.050 (3.25%)
At close: May 21, 2026
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.54 | 1.62 | 1.53 | 1.59 | 1.59 | 3.25% | 401,952 |
| May 20, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -2.53% | 319,584 |
| May 19, 2026 | 1.49 | 1.64 | 1.43 | 1.58 | 1.58 | 7.48% | 200,307 |
| May 15, 2026 | 1.45 | 1.57 | 1.44 | 1.47 | 1.47 | -1.34% | 305,150 |
| May 14, 2026 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | -0.33% | 198,761 |
| May 13, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -2.92% | 362,225 |
| May 12, 2026 | 1.43 | 1.55 | 1.43 | 1.54 | 1.54 | 6.94% | 438,163 |
| May 11, 2026 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | 2.86% | 353,749 |
| May 8, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | - | 274,033 |
| May 7, 2026 | 1.40 | 1.46 | 1.39 | 1.40 | 1.40 | -1.41% | 308,063 |
| May 6, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -2.74% | 530,518 |
| May 5, 2026 | 1.42 | 1.51 | 1.42 | 1.46 | 1.46 | - | 353,446 |
| May 4, 2026 | 1.36 | 1.49 | 1.34 | 1.46 | 1.46 | 5.80% | 226,579 |
| May 1, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.99% | 350,109 |
| Apr 30, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 435,894 |
| Apr 29, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -6.21% | 384,427 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -2.68% | 421,400 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 389,302 |
| Apr 24, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 8.70% | 235,272 |
| Apr 23, 2026 | 1.41 | 1.46 | 1.38 | 1.38 | 1.38 | -2.13% | 197,549 |
| Apr 22, 2026 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | 2.17% | 206,292 |
| Apr 21, 2026 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 219,827 |
| Apr 20, 2026 | 1.37 | 1.49 | 1.37 | 1.43 | 1.43 | 2.14% | 209,301 |
| Apr 17, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -4.11% | 368,789 |
| Apr 16, 2026 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 5.80% | 370,708 |
| Apr 15, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -4.17% | 236,700 |
| Apr 14, 2026 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.97% | 297,740 |
| Apr 13, 2026 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | -3.15% | 173,194 |
| Apr 10, 2026 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 271,931 |
| Apr 9, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 185,649 |
| Apr 8, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | 0.36% | 211,227 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.76% | 157,056 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 327,441 |
| Apr 2, 2026 | 1.33 | 1.42 | 1.29 | 1.40 | 1.40 | 2.19% | 285,319 |
| Apr 1, 2026 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -4.20% | 337,434 |
| Mar 31, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 10.85% | 381,651 |
| Mar 30, 2026 | 1.29 | 1.37 | 1.24 | 1.29 | 1.29 | 1.57% | 327,772 |
| Mar 27, 2026 | 1.17 | 1.28 | 1.17 | 1.27 | 1.27 | 6.72% | 310,723 |
| Mar 26, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -2.06% | 203,002 |
| Mar 25, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 2.97% | 241,889 |
| Mar 24, 2026 | 1.18 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 347,951 |
| Mar 23, 2026 | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | 3.42% | 271,465 |
| Mar 20, 2026 | 1.22 | 1.23 | 1.13 | 1.17 | 1.17 | -5.65% | 235,561 |
| Mar 19, 2026 | 1.20 | 1.31 | 1.18 | 1.24 | 1.24 | -5.34% | 780,665 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 182,668 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 235,593 |
| Mar 16, 2026 | 1.40 | 1.41 | 1.29 | 1.34 | 1.34 | -2.90% | 291,629 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -6.76% | 209,483 |
| Mar 12, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 244,371 |
| Mar 11, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | - | 275,125 |