Goldgroup Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.630 | 1.680 | 1.540 | 1.570 | 6.280 | 70,550 |
| 2026-02-03 | 1.650 | 1.680 | 1.590 | 1.630 | 6.520 | 83,775 |
| 2026-02-02 | 1.530 | 1.680 | 1.460 | 1.630 | 6.520 | 81,000 |
| 2026-01-30 | 1.550 | 1.690 | 1.490 | 1.590 | 6.360 | 99,900 |
| 2026-01-29 | 1.810 | 1.860 | 1.670 | 1.670 | 6.680 | 187,525 |
| 2026-01-28 | 1.950 | 2.000 | 1.780 | 1.830 | 7.320 | 145,925 |
| 2026-01-27 | 2.000 | 2.030 | 1.890 | 1.950 | 7.800 | 173,225 |
| 2026-01-26 | 2.090 | 2.120 | 1.860 | 2.070 | 8.280 | 280,125 |
| 2026-01-23 | 1.840 | 2.160 | 1.760 | 2.130 | 8.520 | 223,475 |
| 2026-01-22 | 1.830 | 1.930 | 1.790 | 1.850 | 7.400 | 75,450 |
| 2026-01-21 | 1.800 | 1.870 | 1.780 | 1.830 | 7.320 | 50,775 |
| 2026-01-20 | 1.780 | 1.990 | 1.740 | 1.840 | 7.360 | 139,450 |
| 2026-01-19 | 1.800 | 1.820 | 1.740 | 1.760 | 7.040 | 17,425 |
| 2026-01-16 | 1.820 | 1.870 | 1.700 | 1.780 | 7.120 | 172,500 |
| 2026-01-15 | 1.590 | 1.900 | 1.540 | 1.820 | 7.280 | 127,925 |
| 2026-01-14 | 1.600 | 1.630 | 1.530 | 1.600 | 6.400 | 82,375 |
| 2026-01-13 | 1.700 | 1.700 | 1.580 | 1.650 | 6.600 | 84,925 |
| 2026-01-12 | 1.530 | 1.710 | 1.500 | 1.700 | 6.800 | 119,375 |
| 2026-01-09 | 1.600 | 1.600 | 1.500 | 1.550 | 6.200 | 68,625 |
| 2026-01-08 | 1.590 | 1.610 | 1.550 | 1.600 | 6.400 | 65,800 |
| 2026-01-07 | 1.550 | 1.680 | 1.550 | 1.620 | 6.480 | 117,800 |
| 2026-01-06 | 1.530 | 1.700 | 1.520 | 1.640 | 6.560 | 146,350 |
| 2026-01-05 | 1.530 | 1.570 | 1.490 | 1.570 | 6.280 | 194,075 |
| 2026-01-02 | 1.550 | 1.550 | 1.460 | 1.510 | 6.040 | 120,475 |
| 2025-12-31 | 1.490 | 1.560 | 1.450 | 1.560 | 6.240 | 79,025 |
| 2025-12-30 | 1.530 | 1.550 | 1.440 | 1.500 | 6.000 | 103,050 |
| 2025-12-29 | 1.490 | 1.530 | 1.440 | 1.520 | 6.080 | 89,275 |
| 2025-12-24 | 1.480 | 1.540 | 1.410 | 1.540 | 6.160 | 48,650 |
| 2025-12-23 | 1.400 | 1.500 | 1.340 | 1.500 | 6.000 | 98,675 |
| 2025-12-22 | 1.460 | 1.480 | 1.370 | 1.400 | 5.600 | 103,650 |
| 2025-12-19 | 1.260 | 1.440 | 1.250 | 1.440 | 5.760 | 60,675 |
| 2025-12-18 | 1.250 | 1.350 | 1.210 | 1.330 | 5.320 | 100,950 |
| 2025-12-17 | 1.190 | 1.300 | 1.160 | 1.240 | 4.960 | 121,175 |
| 2025-12-16 | 1.120 | 1.160 | 1.090 | 1.150 | 4.600 | 87,575 |
| 2025-12-15 | 1.130 | 1.150 | 1.040 | 1.150 | 4.600 | 121,950 |
| 2025-12-12 | 1.110 | 1.150 | 1.080 | 1.120 | 4.480 | 95,700 |
| 2025-12-11 | 1.100 | 1.120 | 1.090 | 1.120 | 4.480 | 48,550 |
| 2025-12-10 | 1.100 | 1.180 | 1.090 | 1.100 | 4.400 | 95,075 |
| 2025-12-09 | 1.080 | 1.130 | 1.060 | 1.120 | 4.480 | 42,050 |
| 2025-12-08 | 1.150 | 1.160 | 1.050 | 1.060 | 4.240 | 90,775 |
| 2025-12-05 | 1.110 | 1.220 | 1.090 | 1.160 | 4.640 | 68,100 |
| 2025-12-04 | 1.180 | 1.190 | 1.090 | 1.100 | 4.400 | 30,975 |
| 2025-12-03 | 1.140 | 1.200 | 1.130 | 1.180 | 4.720 | 32,975 |
| 2025-12-02 | 1.180 | 1.180 | 1.090 | 1.150 | 4.600 | 52,825 |
| 2025-12-01 | 1.120 | 1.190 | 1.090 | 1.190 | 4.760 | 44,225 |
| 2025-11-28 | 1.130 | 1.160 | 1.110 | 1.160 | 4.640 | 44,175 |
| 2025-11-27 | 1.080 | 1.130 | 1.080 | 1.120 | 4.480 | 14,125 |
| 2025-11-26 | 1.120 | 1.170 | 1.060 | 1.060 | 4.240 | 86,100 |
| 2025-11-25 | 1.080 | 1.150 | 1.070 | 1.110 | 4.440 | 50,900 |
| 2025-11-24 | 1.110 | 1.130 | 1.080 | 1.080 | 4.320 | 50,875 |
| 2025-11-21 | 1.150 | 1.150 | 1.100 | 1.100 | 4.400 | 14,800 |
| 2025-11-20 | 1.170 | 1.190 | 1.080 | 1.150 | 4.600 | 49,650 |
| 2025-11-19 | 1.170 | 1.170 | 1.100 | 1.150 | 4.600 | 51,825 |
| 2025-11-18 | 1.260 | 1.260 | 1.160 | 1.160 | 4.640 | 94,475 |
| 2025-11-17 | 1.300 | 1.330 | 1.250 | 1.270 | 5.080 | 52,875 |
| 2025-11-14 | 1.260 | 1.320 | 1.210 | 1.290 | 5.160 | 38,500 |
| 2025-11-13 | 1.280 | 1.310 | 1.230 | 1.270 | 5.080 | 51,750 |
| 2025-11-12 | 1.220 | 1.340 | 1.200 | 1.310 | 5.240 | 45,475 |
| 2025-11-11 | 1.210 | 1.250 | 1.200 | 1.220 | 4.880 | 28,050 |
| 2025-11-10 | 1.280 | 1.280 | 1.210 | 1.250 | 5.000 | 75,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.