Goldgroup Mining Inc. (TSXV:GORO)
Canada · Delayed Price · Currency is CAD 2.920
-0.200 (-6.41%)
At close: Jul 31, 2026
Goldgroup Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5.84 | 6.40 | 5.84 | 6.40 | 6.40 | 10.34% | 79,038 |
| Jun 12, 2026 | 5.72 | 5.88 | 5.48 | 5.80 | 5.80 | 2.11% | 125,545 |
| Jun 11, 2026 | 5.72 | 6.16 | 5.68 | 5.68 | 5.68 | -1.39% | 71,798 |
| Jun 10, 2026 | 6.08 | 6.08 | 5.76 | 5.76 | 5.76 | -5.26% | 107,031 |
| Jun 9, 2026 | 5.96 | 6.20 | 5.80 | 6.08 | 6.08 | - | 125,014 |
| Jun 8, 2026 | 5.96 | 6.28 | 5.88 | 6.08 | 6.08 | -1.30% | 100,476 |
| Jun 5, 2026 | 5.76 | 6.16 | 5.36 | 6.16 | 6.16 | 5.48% | 83,299 |
| Jun 4, 2026 | 5.52 | 5.96 | 5.52 | 5.84 | 5.84 | 1.39% | 88,130 |
| Jun 3, 2026 | 6.08 | 6.08 | 5.48 | 5.76 | 5.76 | -6.49% | 107,571 |
| Jun 2, 2026 | 5.64 | 6.44 | 5.26 | 6.16 | 6.16 | 7.69% | 144,454 |
| Jun 1, 2026 | 6.40 | 6.40 | 5.32 | 5.72 | 5.72 | -10.63% | 152,333 |
| May 29, 2026 | 6.52 | 6.64 | 6.32 | 6.40 | 6.40 | -3.61% | 109,375 |
| May 28, 2026 | 6.36 | 6.64 | 6.16 | 6.64 | 6.64 | 3.11% | 119,241 |
| May 27, 2026 | 6.12 | 6.56 | 6.00 | 6.44 | 6.44 | 4.55% | 109,388 |
| May 26, 2026 | 5.96 | 6.20 | 5.88 | 6.16 | 6.16 | 3.36% | 87,259 |
| May 25, 2026 | 6.20 | 6.20 | 5.96 | 5.96 | 5.96 | -3.87% | 42,504 |
| May 22, 2026 | 6.40 | 6.40 | 6.14 | 6.20 | 6.20 | -2.52% | 84,685 |