Golden Matrix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.73	0.73	0.68	0.70	0.70	-2.33%	162,625
Jan 27, 2026	0.72	0.77	0.71	0.72	0.72	0.53%	131,597
Jan 26, 2026	0.68	0.78	0.66	0.71	0.71	8.91%	369,818
Jan 23, 2026	0.69	0.70	0.60	0.66	0.66	-5.08%	251,836
Jan 22, 2026	0.66	0.70	0.66	0.69	0.69	4.86%	134,353
Jan 21, 2026	0.60	0.67	0.60	0.66	0.66	9.78%	140,022
Jan 20, 2026	0.63	0.64	0.60	0.60	0.60	-3.51%	237,026
Jan 16, 2026	0.64	0.68	0.62	0.62	0.62	-5.37%	187,483
Jan 15, 2026	0.70	0.70	0.65	0.66	0.66	-5.33%	127,775
Jan 14, 2026	0.66	0.74	0.65	0.69	0.69	5.41%	227,724
Jan 13, 2026	0.68	0.71	0.65	0.66	0.66	-3.16%	134,877
Jan 12, 2026	0.68	0.69	0.63	0.68	0.68	0.70%	189,203
Jan 9, 2026	0.63	0.70	0.58	0.68	0.68	6.92%	320,584
Jan 8, 2026	0.68	0.68	0.62	0.63	0.63	-7.77%	536,503
Jan 7, 2026	0.72	0.72	0.66	0.68	0.68	-2.74%	383,531
Jan 6, 2026	0.73	0.77	0.68	0.70	0.70	-3.82%	326,126
Jan 5, 2026	0.75	0.80	0.71	0.73	0.73	-2.44%	361,853
Jan 2, 2026	0.81	0.82	0.74	0.75	0.75	-6.29%	147,061
Dec 31, 2025	0.81	0.81	0.79	0.80	0.80	-1.04%	75,091
Dec 30, 2025	0.81	0.83	0.80	0.81	0.81	-0.78%	97,579
Dec 29, 2025	0.81	0.83	0.80	0.82	0.82	-0.54%	63,784
Dec 26, 2025	0.83	0.83	0.80	0.82	0.82	0.74%	369,015
Dec 24, 2025	0.80	0.82	0.79	0.81	0.81	1.66%	124,192
Dec 23, 2025	0.79	0.81	0.75	0.80	0.80	-0.42%	114,971
Dec 22, 2025	0.81	0.84	0.79	0.80	0.80	-2.05%	86,890
Dec 19, 2025	0.85	0.86	0.81	0.82	0.82	-4.35%	289,558
Dec 18, 2025	0.84	0.87	0.84	0.86	0.86	2.34%	296,999
Dec 17, 2025	0.83	0.85	0.83	0.84	0.84	1.77%	156,886
Dec 16, 2025	0.80	0.85	0.80	0.82	0.82	3.65%	116,752
Dec 15, 2025	0.85	0.85	0.78	0.80	0.80	-6.47%	274,675
Dec 12, 2025	0.80	0.86	0.76	0.85	0.85	8.23%	350,115
Dec 11, 2025	0.77	0.81	0.74	0.79	0.79	3.34%	430,442
Dec 10, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	304,120
Dec 9, 2025	0.71	0.78	0.70	0.77	0.77	5.06%	162,640
Dec 8, 2025	0.83	0.84	0.71	0.73	0.73	-8.01%	319,062
Dec 5, 2025	0.82	0.84	0.79	0.80	0.80	-2.76%	58,885
Dec 4, 2025	0.83	0.84	0.80	0.82	0.82	-1.64%	125,143
Dec 3, 2025	0.85	0.86	0.81	0.83	0.83	-1.12%	285,111
Dec 2, 2025	0.82	0.86	0.81	0.84	0.84	2.27%	374,648
Dec 1, 2025	0.78	0.85	0.74	0.82	0.82	13.30%	528,780
Nov 28, 2025	0.76	0.77	0.72	0.73	0.73	-3.81%	102,482
Nov 26, 2025	0.79	0.80	0.75	0.76	0.76	-4.01%	142,117
Nov 25, 2025	0.79	0.80	0.77	0.79	0.79	3.36%	247,243
Nov 24, 2025	0.86	0.86	0.74	0.76	0.76	-11.92%	420,512
Nov 21, 2025	0.87	0.89	0.84	0.86	0.86	-1.92%	109,076
Nov 20, 2025	0.88	0.89	0.85	0.88	0.88	4.59%	163,981
Nov 19, 2025	0.85	0.89	0.83	0.84	0.84	0.79%	105,096
Nov 18, 2025	0.82	0.87	0.82	0.84	0.84	2.54%	117,584
Nov 17, 2025	0.91	0.91	0.81	0.82	0.82	-9.36%	264,714
Nov 14, 2025	0.92	0.94	0.89	0.90	0.90	-2.78%	119,890