Goldgroup Mining Inc. (TSXV:GGA)
Canada · Delayed Price · Currency is CAD 1.560
-0.090 (-5.45%)
At close: Jul 2, 2026
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -5.45% | 302,634 |
| Jun 30, 2026 | 1.60 | 1.66 | 1.56 | 1.65 | 1.65 | 1.85% | 506,394 |
| Jun 29, 2026 | 1.57 | 1.62 | 1.54 | 1.62 | 1.62 | - | 482,959 |
| Jun 26, 2026 | 1.58 | 1.65 | 1.56 | 1.62 | 1.62 | 1.25% | 369,000 |
| Jun 25, 2026 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | -1.84% | 543,296 |
| Jun 24, 2026 | 1.58 | 1.63 | 1.54 | 1.63 | 1.63 | 4.15% | 799,572 |
| Jun 23, 2026 | 1.52 | 1.58 | 1.51 | 1.57 | 1.57 | -0.32% | 478,006 |
| Jun 22, 2026 | 1.56 | 1.58 | 1.50 | 1.57 | 1.57 | 0.64% | 346,280 |
| Jun 19, 2026 | 1.61 | 1.61 | 1.49 | 1.56 | 1.56 | -4.88% | 241,944 |
| Jun 18, 2026 | 1.63 | 1.64 | 1.55 | 1.64 | 1.64 | 0.61% | 516,433 |
| Jun 17, 2026 | 1.62 | 1.68 | 1.59 | 1.63 | 1.63 | 1.87% | 511,964 |
| Jun 16, 2026 | 1.58 | 1.62 | 1.55 | 1.60 | 1.60 | - | 240,395 |
| Jun 15, 2026 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 10.34% | 316,153 |
| Jun 12, 2026 | 1.43 | 1.47 | 1.37 | 1.45 | 1.45 | 2.11% | 502,180 |
| Jun 11, 2026 | 1.43 | 1.54 | 1.42 | 1.42 | 1.42 | -1.39% | 287,193 |
| Jun 10, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 428,126 |
| Jun 9, 2026 | 1.49 | 1.55 | 1.45 | 1.52 | 1.52 | - | 500,058 |
| Jun 8, 2026 | 1.49 | 1.57 | 1.47 | 1.52 | 1.52 | -1.30% | 401,906 |
| Jun 5, 2026 | 1.44 | 1.54 | 1.34 | 1.54 | 1.54 | 5.48% | 333,199 |
| Jun 4, 2026 | 1.38 | 1.49 | 1.38 | 1.46 | 1.46 | 1.39% | 352,521 |
| Jun 3, 2026 | 1.52 | 1.52 | 1.37 | 1.44 | 1.44 | -6.49% | 430,284 |
| Jun 2, 2026 | 1.41 | 1.61 | 1.32 | 1.54 | 1.54 | 7.69% | 577,819 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.33 | 1.43 | 1.43 | -10.63% | 609,334 |
| May 29, 2026 | 1.63 | 1.66 | 1.58 | 1.60 | 1.60 | -3.61% | 437,500 |
| May 28, 2026 | 1.59 | 1.66 | 1.54 | 1.66 | 1.66 | 3.11% | 476,965 |
| May 27, 2026 | 1.53 | 1.64 | 1.50 | 1.61 | 1.61 | 4.55% | 437,552 |
| May 26, 2026 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 3.36% | 349,037 |
| May 25, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 170,016 |
| May 22, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 338,743 |
| 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 |