Goldgroup Mining Inc. (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
3.600
+0.030 (0.84%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Goldgroup Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.64 | 3.70 | 3.51 | 3.60 | 3.60 | 0.84% | 949,125 |
| Sep 10, 2026 | 3.56 | 3.59 | 3.40 | 3.57 | 3.57 | -1.38% | 1,189,133 |
| Sep 9, 2026 | 3.91 | 3.95 | 3.60 | 3.62 | 3.62 | -5.73% | 2,846,540 |
| Sep 8, 2026 | 4.13 | 4.20 | 3.60 | 3.84 | 3.84 | -7.47% | 3,073,259 |
| Sep 4, 2026 | 3.95 | 4.24 | 3.88 | 4.15 | 4.15 | 2.47% | 1,794,311 |
| Sep 3, 2026 | 4.00 | 4.17 | 3.95 | 4.05 | 4.05 | 4.65% | 2,688,363 |
| Sep 2, 2026 | 3.62 | 3.91 | 3.59 | 3.87 | 3.87 | 8.10% | 1,007,322 |
| Sep 1, 2026 | 3.64 | 3.68 | 3.53 | 3.58 | 3.58 | -2.98% | 944,980 |
| Aug 31, 2026 | 3.65 | 3.76 | 3.59 | 3.69 | 3.69 | 1.10% | 816,109 |
| Aug 28, 2026 | 3.80 | 3.83 | 3.48 | 3.65 | 3.65 | -3.69% | 1,860,695 |
| Aug 27, 2026 | 3.59 | 3.87 | 3.50 | 3.79 | 3.79 | 6.46% | 1,301,913 |
| Aug 26, 2026 | 3.77 | 3.87 | 3.40 | 3.56 | 3.56 | -8.01% | 2,149,987 |
| Aug 25, 2026 | 3.55 | 3.87 | 3.36 | 3.87 | 3.87 | 9.63% | 2,649,328 |
| Aug 24, 2026 | 3.20 | 3.62 | 3.16 | 3.53 | 3.53 | 10.66% | 2,215,363 |
| Aug 21, 2026 | 3.11 | 3.22 | 3.06 | 3.19 | 3.19 | 6.33% | 1,321,527 |
| Aug 20, 2026 | 2.86 | 3.23 | 2.83 | 3.00 | 3.00 | 6.01% | 3,565,492 |
| Aug 19, 2026 | 2.75 | 2.97 | 2.75 | 2.83 | 2.83 | 5.20% | 1,111,296 |
| Aug 18, 2026 | 2.72 | 2.82 | 2.65 | 2.69 | 2.69 | -2.54% | 1,253,841 |
| Aug 17, 2026 | 2.78 | 2.89 | 2.73 | 2.76 | 2.76 | 0.36% | 836,414 |
| Aug 14, 2026 | 2.83 | 3.03 | 2.74 | 2.75 | 2.75 | -1.79% | 1,223,252 |
| Aug 13, 2026 | 2.80 | 2.87 | 2.70 | 2.80 | 2.80 | - | 855,147 |
| Aug 12, 2026 | 2.50 | 2.86 | 2.45 | 2.80 | 2.80 | 14.75% | 1,750,653 |
| Aug 11, 2026 | 2.48 | 2.57 | 2.41 | 2.44 | 2.44 | -1.21% | 628,353 |
| Aug 10, 2026 | 2.48 | 2.58 | 2.36 | 2.47 | 2.47 | -2.37% | 1,381,780 |
| Aug 7, 2026 | 2.21 | 2.55 | 2.20 | 2.53 | 2.53 | 19.34% | 1,705,313 |
| Aug 6, 2026 | 2.15 | 2.21 | 2.10 | 2.12 | 2.12 | -1.85% | 635,430 |
| Aug 5, 2026 | 2.26 | 2.33 | 2.15 | 2.16 | 2.16 | -1.37% | 612,510 |
| Aug 4, 2026 | 2.18 | 2.28 | 2.15 | 2.19 | 2.19 | 0.46% | 912,562 |
| Aug 3, 2026 | 2.06 | 2.21 | 2.03 | 2.18 | 2.18 | 4.81% | 423,386 |
| Jul 31, 2026 | 2.15 | 2.19 | 2.03 | 2.08 | 2.08 | -6.73% | 1,197,383 |
| Jul 30, 2026 | 2.05 | 2.31 | 2.01 | 2.23 | 2.23 | 8.25% | 1,370,234 |
| Jul 29, 2026 | 2.00 | 2.08 | 1.87 | 2.06 | 2.06 | 2.49% | 1,360,782 |
| Jul 28, 2026 | 2.08 | 2.10 | 1.97 | 2.01 | 2.01 | -6.51% | 1,501,829 |
| Jul 27, 2026 | 2.03 | 2.18 | 1.97 | 2.15 | 2.15 | 7.50% | 1,857,772 |
| Jul 24, 2026 | 2.33 | 2.36 | 1.95 | 2.00 | 2.00 | -12.66% | 2,888,570 |
| Jul 23, 2026 | 2.50 | 2.57 | 2.23 | 2.29 | 2.29 | -10.89% | 3,677,936 |
| Jul 22, 2026 | 2.70 | 3.00 | 2.52 | 2.57 | 2.57 | -0.39% | 3,177,783 |
| Jul 21, 2026 | 3.04 | 3.29 | 2.58 | 2.58 | 2.58 | -21.58% | 3,220,012 |
| Jul 20, 2026 | 4.00 | 4.00 | 2.21 | 3.29 | 3.29 | -22.59% | 6,705,421 |
| Jul 17, 2026 | 3.97 | 4.88 | 3.32 | 4.25 | 4.25 | 9.54% | 876,415 |
| Jul 16, 2026 | 4.14 | 4.29 | 3.57 | 3.88 | 3.88 | -15.84% | 227,614 |
| Jul 15, 2026 | 4.44 | 4.62 | 4.19 | 4.61 | 4.61 | -0.22% | 98,660 |
| Jul 14, 2026 | 4.32 | 4.76 | 4.31 | 4.62 | 4.62 | -0.85% | 105,204 |
| Jul 13, 2026 | 4.84 | 4.85 | 4.06 | 4.66 | 4.66 | -2.72% | 109,253 |
| Jul 10, 2026 | 4.32 | 4.79 | 4.30 | 4.79 | 4.79 | 12.23% | 45,825 |
| Jul 9, 2026 | 4.12 | 4.36 | 3.88 | 4.27 | 4.27 | -3.00% | 98,023 |
| Jul 8, 2026 | 4.24 | 4.44 | 4.16 | 4.40 | 4.40 | -1.35% | 101,794 |
| Jul 7, 2026 | 4.44 | 4.48 | 4.26 | 4.46 | 4.46 | 0.45% | 87,499 |
| Jul 6, 2026 | 4.28 | 4.52 | 4.21 | 4.44 | 4.44 | - | 75,030 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -15.27% | 21,854 |