Goldgroup Mining Inc. (TSXV:GGA)
Canada
· Delayed Price · Currency is CAD 1.470
-0.020 (-1.34%)
At close: Mar 9, 2026
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 388,187 |
| Mar 6, 2026 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 172,838 |
| Mar 5, 2026 | 1.49 | 1.52 | 1.45 | 1.50 | 1.50 | -0.66% | 166,995 |
| Mar 4, 2026 | 1.54 | 1.54 | 1.46 | 1.51 | 1.51 | -1.95% | 481,505 |
| Mar 3, 2026 | 1.51 | 1.54 | 1.44 | 1.54 | 1.54 | - | 301,235 |
| Mar 2, 2026 | 1.51 | 1.65 | 1.48 | 1.54 | 1.54 | 0.65% | 421,766 |
| Feb 27, 2026 | 1.50 | 1.60 | 1.49 | 1.53 | 1.53 | 1.32% | 383,060 |
| Feb 26, 2026 | 1.48 | 1.55 | 1.44 | 1.51 | 1.51 | 2.03% | 391,972 |
| Feb 25, 2026 | 1.51 | 1.59 | 1.46 | 1.48 | 1.48 | -3.27% | 393,574 |
| Feb 24, 2026 | 1.53 | 1.55 | 1.47 | 1.53 | 1.53 | -1.29% | 339,655 |
| Feb 23, 2026 | 1.54 | 1.70 | 1.52 | 1.55 | 1.55 | - | 453,861 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.53 | 1.55 | 1.55 | -7.19% | 194,198 |
| Feb 19, 2026 | 1.66 | 1.69 | 1.57 | 1.67 | 1.67 | 1.21% | 339,696 |
| Feb 18, 2026 | 1.54 | 1.69 | 1.50 | 1.65 | 1.65 | 7.14% | 238,141 |
| Feb 17, 2026 | 1.69 | 1.69 | 1.51 | 1.54 | 1.54 | -9.94% | 269,335 |
| Feb 13, 2026 | 1.58 | 1.74 | 1.54 | 1.71 | 1.71 | 6.21% | 418,568 |
| Feb 12, 2026 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 1.26% | 216,558 |
| Feb 11, 2026 | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | -0.63% | 415,289 |
| Feb 10, 2026 | 1.61 | 1.67 | 1.55 | 1.60 | 1.60 | -0.62% | 542,194 |
| Feb 9, 2026 | 1.52 | 1.70 | 1.52 | 1.61 | 1.61 | 3.21% | 369,090 |
| Feb 6, 2026 | 1.50 | 1.63 | 1.48 | 1.56 | 1.56 | 2.63% | 319,958 |
| Feb 5, 2026 | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | -3.18% | 322,346 |
| Feb 4, 2026 | 1.63 | 1.68 | 1.54 | 1.57 | 1.57 | -3.68% | 282,205 |
| Feb 3, 2026 | 1.65 | 1.68 | 1.59 | 1.63 | 1.63 | - | 335,102 |
| Feb 2, 2026 | 1.53 | 1.68 | 1.46 | 1.63 | 1.63 | 2.52% | 324,028 |
| Jan 30, 2026 | 1.55 | 1.69 | 1.49 | 1.59 | 1.59 | -4.79% | 399,616 |
| Jan 29, 2026 | 1.81 | 1.86 | 1.67 | 1.67 | 1.67 | -8.74% | 750,074 |
| Jan 28, 2026 | 1.95 | 2.00 | 1.78 | 1.83 | 1.83 | -6.15% | 583,659 |
| Jan 27, 2026 | 2.00 | 2.03 | 1.89 | 1.95 | 1.95 | -5.80% | 692,856 |
| Jan 26, 2026 | 2.09 | 2.12 | 1.86 | 2.07 | 2.07 | -2.82% | 1,120,484 |
| Jan 23, 2026 | 1.84 | 2.16 | 1.76 | 2.13 | 2.13 | 15.14% | 893,947 |
| Jan 22, 2026 | 1.83 | 1.93 | 1.79 | 1.85 | 1.85 | 1.09% | 301,757 |
| Jan 21, 2026 | 1.80 | 1.87 | 1.78 | 1.83 | 1.83 | -0.54% | 203,062 |
| Jan 20, 2026 | 1.78 | 1.99 | 1.74 | 1.84 | 1.84 | 4.55% | 557,772 |
| Jan 19, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -1.12% | 69,672 |
| Jan 16, 2026 | 1.82 | 1.87 | 1.70 | 1.78 | 1.78 | -2.20% | 690,036 |
| Jan 15, 2026 | 1.59 | 1.90 | 1.54 | 1.82 | 1.82 | 13.75% | 511,721 |
| Jan 14, 2026 | 1.60 | 1.63 | 1.53 | 1.60 | 1.60 | -3.03% | 329,523 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.58 | 1.65 | 1.65 | -2.94% | 339,718 |
| Jan 12, 2026 | 1.53 | 1.71 | 1.50 | 1.70 | 1.70 | 9.68% | 477,479 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 274,546 |
| Jan 8, 2026 | 1.59 | 1.61 | 1.55 | 1.60 | 1.60 | -1.23% | 263,185 |
| Jan 7, 2026 | 1.55 | 1.68 | 1.55 | 1.62 | 1.62 | -1.22% | 471,154 |
| Jan 6, 2026 | 1.53 | 1.70 | 1.52 | 1.64 | 1.64 | 4.46% | 585,432 |
| Jan 5, 2026 | 1.53 | 1.57 | 1.49 | 1.57 | 1.57 | 3.97% | 776,282 |
| Jan 2, 2026 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -3.21% | 481,897 |
| Dec 31, 2025 | 1.49 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 316,065 |
| Dec 30, 2025 | 1.53 | 1.55 | 1.44 | 1.50 | 1.50 | -1.32% | 412,176 |
| Dec 29, 2025 | 1.49 | 1.53 | 1.44 | 1.52 | 1.52 | -1.30% | 357,061 |
| Dec 24, 2025 | 1.48 | 1.54 | 1.41 | 1.54 | 1.54 | 2.67% | 194,630 |
| Dec 23, 2025 | 1.40 | 1.50 | 1.34 | 1.50 | 1.50 | 7.14% | 394,733 |
| Dec 22, 2025 | 1.46 | 1.48 | 1.37 | 1.40 | 1.40 | -2.78% | 414,567 |
| Dec 19, 2025 | 1.26 | 1.44 | 1.25 | 1.44 | 1.44 | 8.27% | 242,746 |
| Dec 18, 2025 | 1.25 | 1.35 | 1.21 | 1.33 | 1.33 | 7.26% | 403,837 |
| Dec 17, 2025 | 1.19 | 1.30 | 1.16 | 1.24 | 1.24 | 7.83% | 484,661 |
| Dec 16, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | - | 350,289 |
| Dec 15, 2025 | 1.13 | 1.15 | 1.04 | 1.15 | 1.15 | 2.68% | 487,830 |
| Dec 12, 2025 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | - | 382,839 |
| Dec 11, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 194,241 |
| Dec 10, 2025 | 1.10 | 1.18 | 1.09 | 1.10 | 1.10 | -1.79% | 380,252 |
| Dec 9, 2025 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 168,233 |
| Dec 8, 2025 | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -8.62% | 363,108 |
| Dec 5, 2025 | 1.11 | 1.22 | 1.09 | 1.16 | 1.16 | 5.45% | 272,401 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.09 | 1.10 | 1.10 | -6.78% | 123,898 |
| Dec 3, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 131,935 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -3.36% | 211,311 |
| Dec 1, 2025 | 1.12 | 1.19 | 1.09 | 1.19 | 1.19 | 2.59% | 176,947 |
| Nov 28, 2025 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 176,711 |
| Nov 27, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 5.66% | 56,450 |
| Nov 26, 2025 | 1.12 | 1.17 | 1.06 | 1.06 | 1.06 | -4.50% | 344,396 |
| Nov 25, 2025 | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | 2.78% | 203,574 |
| Nov 24, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 203,503 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 59,238 |
| Nov 20, 2025 | 1.17 | 1.19 | 1.08 | 1.15 | 1.15 | - | 198,575 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -0.86% | 207,274 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.66% | 377,862 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 211,535 |
| Nov 14, 2025 | 1.26 | 1.32 | 1.21 | 1.29 | 1.29 | 1.57% | 153,964 |
| Nov 13, 2025 | 1.28 | 1.31 | 1.23 | 1.27 | 1.27 | -3.05% | 207,013 |
| Nov 12, 2025 | 1.22 | 1.34 | 1.20 | 1.31 | 1.31 | 7.38% | 181,938 |
| Nov 11, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 112,238 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -3.85% | 300,036 |
| Nov 7, 2025 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 3.17% | 310,830 |
| Nov 6, 2025 | 1.25 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 259,735 |
| Nov 5, 2025 | 1.27 | 1.28 | 1.17 | 1.25 | 1.25 | -3.10% | 214,373 |
| Nov 4, 2025 | 1.25 | 1.29 | 1.16 | 1.29 | 1.29 | 1.57% | 240,139 |
| Nov 3, 2025 | 1.27 | 1.30 | 1.21 | 1.27 | 1.27 | 3.25% | 264,724 |
| Oct 31, 2025 | 1.17 | 1.30 | 1.15 | 1.23 | 1.23 | 3.36% | 107,730 |
| Oct 30, 2025 | 1.13 | 1.21 | 1.09 | 1.19 | 1.19 | 5.31% | 127,812 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 320,874 |
| Oct 28, 2025 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 90,451 |
| Oct 27, 2025 | 1.23 | 1.23 | 1.08 | 1.08 | 1.08 | -9.24% | 212,330 |
| Oct 24, 2025 | 1.18 | 1.28 | 1.16 | 1.19 | 1.19 | 1.71% | 72,354 |
| Oct 23, 2025 | 1.19 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 75,070 |
| Oct 22, 2025 | 1.07 | 1.21 | 1.03 | 1.19 | 1.19 | 6.25% | 250,989 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -6.67% | 301,084 |
| Oct 20, 2025 | 1.15 | 1.26 | 1.13 | 1.20 | 1.20 | 0.84% | 115,899 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.10 | 1.19 | 1.19 | -0.83% | 225,136 |
| Oct 16, 2025 | 1.20 | 1.34 | 1.11 | 1.20 | 1.20 | 6.19% | 892,921 |
| Oct 15, 2025 | 1.01 | 1.17 | 1.01 | 1.13 | 1.13 | 16.49% | 807,850 |