Goldgroup Mining Inc. (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
3.280
-0.040 (-1.20%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Goldgroup Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.24 | 3.34 | 3.22 | 3.28 | 3.28 | -1.20% | 1,132,509 |
| Oct 28, 2026 | 3.22 | 3.36 | 3.22 | 3.32 | 3.32 | 3.75% | 1,257,281 |
| Oct 27, 2026 | 3.15 | 3.23 | 3.04 | 3.20 | 3.20 | 2.56% | 1,343,861 |
| Oct 26, 2026 | 3.31 | 3.31 | 3.05 | 3.12 | 3.12 | -5.45% | 1,358,405 |
| Oct 23, 2026 | 3.31 | 3.36 | 3.27 | 3.30 | 3.30 | -1.49% | 795,943 |
| Oct 22, 2026 | 3.38 | 3.46 | 3.26 | 3.35 | 3.35 | -3.74% | 1,275,426 |
| Oct 21, 2026 | 3.43 | 3.50 | 3.34 | 3.48 | 3.48 | 2.05% | 826,219 |
| Oct 20, 2026 | 3.40 | 3.54 | 3.32 | 3.41 | 3.41 | 0.29% | 760,631 |
| Oct 19, 2026 | 3.38 | 3.44 | 3.35 | 3.40 | 3.40 | 0.29% | 1,140,657 |
| Oct 16, 2026 | 3.32 | 3.50 | 3.31 | 3.39 | 3.39 | 1.80% | 914,315 |
| Oct 15, 2026 | 3.27 | 3.35 | 3.19 | 3.33 | 3.33 | 3.42% | 1,037,762 |
| Oct 14, 2026 | 3.27 | 3.31 | 3.14 | 3.22 | 3.22 | -4.45% | 1,470,343 |
| Oct 13, 2026 | 3.43 | 3.46 | 3.20 | 3.37 | 3.37 | -1.75% | 1,519,514 |
| Oct 12, 2026 | 3.38 | 3.56 | 3.38 | 3.43 | 3.43 | 0.59% | 843,040 |
| Oct 9, 2026 | 3.24 | 3.44 | 3.24 | 3.41 | 3.41 | 6.90% | 1,522,004 |
| Oct 8, 2026 | 3.26 | 3.27 | 3.11 | 3.19 | 3.19 | -2.74% | 1,644,425 |
| Oct 7, 2026 | 3.27 | 3.33 | 3.16 | 3.28 | 3.28 | -2.67% | 1,118,036 |
| Oct 6, 2026 | 3.30 | 3.37 | 3.22 | 3.37 | 3.37 | 3.69% | 1,207,986 |
| Oct 5, 2026 | 3.25 | 3.30 | 3.09 | 3.25 | 3.25 | -0.31% | 1,409,417 |
| Oct 2, 2026 | 3.23 | 3.31 | 3.18 | 3.26 | 3.26 | 2.19% | 828,019 |
| Oct 1, 2026 | 3.19 | 3.25 | 3.12 | 3.19 | 3.19 | - | 850,516 |
| Sep 30, 2026 | 3.24 | 3.28 | 3.15 | 3.19 | 3.19 | -0.31% | 658,651 |
| Sep 29, 2026 | 3.37 | 3.40 | 3.16 | 3.20 | 3.20 | -4.76% | 1,860,849 |
| Sep 28, 2026 | 3.43 | 3.45 | 3.32 | 3.36 | 3.36 | -4.00% | 1,001,343 |
| Sep 25, 2026 | 3.51 | 3.55 | 3.45 | 3.50 | 3.50 | -0.57% | 876,941 |
| Sep 24, 2026 | 3.61 | 3.64 | 3.40 | 3.52 | 3.52 | -3.56% | 1,444,115 |
| Sep 23, 2026 | 3.53 | 3.69 | 3.45 | 3.65 | 3.65 | 2.82% | 1,076,402 |
| Sep 22, 2026 | 3.52 | 3.62 | 3.46 | 3.55 | 3.55 | 0.57% | 1,653,922 |
| Sep 21, 2026 | 3.48 | 3.63 | 3.46 | 3.53 | 3.53 | -1.67% | 1,780,743 |
| Sep 18, 2026 | 3.59 | 3.64 | 3.50 | 3.59 | 3.59 | 2.28% | 1,814,669 |
| Sep 17, 2026 | 3.60 | 3.70 | 3.50 | 3.51 | 3.51 | 0.86% | 1,782,320 |
| Sep 16, 2026 | 3.59 | 3.75 | 3.37 | 3.48 | 3.48 | -1.14% | 2,359,445 |
| Sep 15, 2026 | 3.63 | 3.64 | 3.43 | 3.52 | 3.52 | -1.40% | 892,772 |
| Sep 14, 2026 | 3.52 | 3.64 | 3.51 | 3.57 | 3.57 | -0.83% | 1,044,320 |
| 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 |