Goldgroup Mining Inc. (TSXV:GORO)
Canada · Delayed Price · Currency is CAD 4.800
-0.550 (-10.28%)
Aug 26, 2026, 3:59 PM EST
Goldgroup Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.30 | 5.30 | 4.73 | 4.80 | 4.80 | -10.28% | 357,004 |
| Aug 25, 2026 | 4.81 | 5.36 | 4.68 | 5.35 | 5.35 | 9.18% | 365,192 |
| Aug 24, 2026 | 4.50 | 4.97 | 4.44 | 4.90 | 4.90 | 11.87% | 364,320 |
| Aug 21, 2026 | 4.21 | 4.41 | 4.20 | 4.38 | 4.38 | 4.53% | 215,200 |
| Aug 20, 2026 | 3.96 | 4.45 | 3.93 | 4.19 | 4.19 | 6.35% | 412,418 |
| Aug 19, 2026 | 3.86 | 4.10 | 3.86 | 3.94 | 3.94 | 5.07% | 215,742 |
| Aug 18, 2026 | 3.86 | 3.90 | 3.68 | 3.75 | 3.75 | -3.35% | 162,536 |
| Aug 17, 2026 | 3.81 | 4.00 | 3.79 | 3.88 | 3.88 | 2.11% | 123,980 |
| Aug 14, 2026 | 3.99 | 4.15 | 3.79 | 3.80 | 3.80 | -2.56% | 206,938 |
| Aug 13, 2026 | 3.94 | 3.99 | 3.80 | 3.90 | 3.90 | -0.26% | 93,591 |
| Aug 12, 2026 | 3.38 | 3.98 | 3.38 | 3.91 | 3.91 | 14.66% | 266,443 |
| Aug 11, 2026 | 3.43 | 3.53 | 3.30 | 3.41 | 3.41 | -1.16% | 23,894 |
| Aug 10, 2026 | 3.53 | 3.57 | 3.32 | 3.45 | 3.45 | -2.27% | 175,722 |
| Aug 7, 2026 | 3.05 | 3.57 | 3.05 | 3.53 | 3.53 | 18.86% | 298,744 |
| Aug 6, 2026 | 3.03 | 3.10 | 2.95 | 2.97 | 2.97 | -1.98% | 111,760 |
| Aug 5, 2026 | 3.16 | 3.25 | 3.02 | 3.03 | 3.03 | -2.88% | 112,431 |
| Aug 4, 2026 | 3.05 | 3.20 | 3.02 | 3.12 | 3.12 | 6.85% | 67,426 |
| Jul 31, 2026 | 3.13 | 3.13 | 2.84 | 2.92 | 2.92 | -6.41% | 128,652 |
| Jul 30, 2026 | 2.87 | 3.22 | 2.83 | 3.12 | 3.12 | 9.09% | 280,333 |
| Jul 29, 2026 | 2.80 | 2.90 | 2.65 | 2.86 | 2.86 | 1.06% | 169,187 |
| Jul 28, 2026 | 2.94 | 2.95 | 2.80 | 2.83 | 2.83 | -6.60% | 297,148 |
| Jul 27, 2026 | 2.87 | 3.05 | 2.80 | 3.03 | 3.03 | 8.21% | 261,868 |
| Jul 24, 2026 | 3.26 | 3.26 | 2.77 | 2.80 | 2.80 | -14.63% | 452,533 |
| Jul 23, 2026 | 3.53 | 3.53 | 3.15 | 3.28 | 3.28 | -9.89% | 517,380 |
| Jul 22, 2026 | 3.82 | 4.23 | 3.55 | 3.64 | 3.64 | -2.41% | 205,703 |
| Jul 21, 2026 | 4.44 | 4.60 | 3.72 | 3.73 | 3.73 | -15.61% | 301,629 |
| Jul 20, 2026 | 5.95 | 5.95 | 3.33 | 4.42 | 4.42 | -25.71% | 395,899 |
| Jul 17, 2026 | 5.04 | 6.69 | 4.77 | 5.95 | 5.95 | 12.26% | 1,076,333 |
| Jul 16, 2026 | 6.14 | 6.14 | 5.00 | 5.30 | 5.30 | -15.87% | 248,498 |
| Jul 15, 2026 | 6.11 | 6.46 | 6.00 | 6.30 | 6.30 | 2.44% | 133,230 |
| Jul 14, 2026 | 6.09 | 6.23 | 6.05 | 6.15 | 6.15 | 1.32% | 120,225 |
| Jul 13, 2026 | 6.10 | 6.30 | 5.89 | 6.07 | 6.07 | -5.30% | 207,102 |
| Jul 10, 2026 | 6.00 | 6.50 | 6.00 | 6.41 | 6.41 | 6.83% | 40,303 |
| Jul 9, 2026 | 6.00 | 6.08 | 5.84 | 6.00 | 6.00 | - | 128,733 |
| Jul 8, 2026 | 6.00 | 6.32 | 5.84 | 6.00 | 6.00 | -3.85% | 192,226 |
| Jul 7, 2026 | 6.00 | 6.32 | 5.96 | 6.24 | 6.24 | 1.30% | 101,027 |
| Jul 6, 2026 | 6.24 | 6.40 | 5.94 | 6.16 | 6.16 | -1.28% | 85,667 |
| Jul 3, 2026 | 6.28 | 6.28 | 5.96 | 6.24 | 6.24 | - | 65,620 |
| Jul 2, 2026 | 6.44 | 6.56 | 6.24 | 6.24 | 6.24 | -5.45% | 75,658 |
| Jun 30, 2026 | 6.40 | 6.64 | 6.22 | 6.60 | 6.60 | 1.85% | 126,598 |
| Jun 29, 2026 | 6.28 | 6.48 | 6.14 | 6.48 | 6.48 | - | 120,739 |
| Jun 26, 2026 | 6.32 | 6.60 | 6.24 | 6.48 | 6.48 | 1.25% | 92,250 |
| Jun 25, 2026 | 6.40 | 6.52 | 6.24 | 6.40 | 6.40 | -1.84% | 135,824 |
| Jun 24, 2026 | 6.32 | 6.52 | 6.16 | 6.52 | 6.52 | 4.15% | 199,893 |
| Jun 23, 2026 | 6.08 | 6.32 | 6.04 | 6.26 | 6.26 | -0.32% | 119,501 |
| Jun 22, 2026 | 6.24 | 6.32 | 6.00 | 6.28 | 6.28 | 0.64% | 86,570 |
| Jun 19, 2026 | 6.44 | 6.44 | 5.96 | 6.24 | 6.24 | -4.88% | 60,486 |
| Jun 18, 2026 | 6.52 | 6.56 | 6.20 | 6.56 | 6.56 | 0.61% | 129,108 |
| Jun 17, 2026 | 6.48 | 6.72 | 6.36 | 6.52 | 6.52 | 1.87% | 127,991 |
| Jun 16, 2026 | 6.32 | 6.48 | 6.20 | 6.40 | 6.40 | - | 60,098 |