Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Goldgroup Mining Inc. (GGA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
0.1200+0.0100 (+9.09%)
At close: 03:11PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.12000.12000.10000.12000.120010,000
Feb 06, 20230.11000.12000.11000.11000.110017,000
Feb 03, 20230.12000.12000.12000.12000.12009,000
Feb 02, 20230.10000.12000.10000.12000.120011,500
Feb 01, 20230.12000.12000.12000.12000.120052,000
Jan 31, 20230.11000.11000.11000.11000.11003,500
Jan 30, 20230.13000.13000.11000.12000.12005,500
Jan 27, 20230.13000.13000.13000.13000.13005,000
Jan 26, 20230.09000.09000.09000.09000.0900-
Jan 25, 20230.09000.09000.09000.09000.090031,000
Jan 24, 20230.11000.11000.11000.11000.11003,000
Jan 23, 20230.09000.13000.09000.11000.1100135,800
Jan 20, 20230.10000.10000.09000.09000.090018,000
Jan 19, 20230.11000.11000.11000.11000.1100500
Jan 18, 20230.11000.11000.10000.10000.10004,000
Jan 17, 20230.10000.10000.10000.10000.10001,500
Jan 16, 20230.09000.09000.09000.09000.0900100
Jan 13, 20230.09000.09000.09000.09000.09006,700
Jan 12, 20230.09000.09000.09000.09000.09003,000
Jan 11, 20230.10000.10000.10000.10000.10003,100
Jan 10, 20230.09000.09000.08000.08000.080019,000
Jan 09, 20230.09000.09000.09000.09000.0900-
Jan 06, 20230.09000.09000.09000.09000.0900-
Jan 05, 20230.09000.09000.09000.09000.0900500
Jan 04, 20230.09000.09000.09000.09000.0900300
Jan 03, 20230.09000.09000.09000.09000.09005,800
Dec 30, 20220.10000.10000.10000.10000.1000300
Dec 29, 20220.10000.10000.10000.10000.10002,500
Dec 28, 20220.09000.09000.08000.09000.090025,100
Dec 23, 20220.10000.10000.09000.09000.090035,700
Dec 22, 20220.10000.10000.10000.10000.10001,000
Dec 21, 20220.12000.12000.12000.12000.120055,000
Dec 20, 20220.11000.11000.11000.11000.1100-
Dec 19, 20220.11000.11000.11000.11000.11001,700
Dec 16, 20220.10000.10000.10000.10000.1000-
Dec 15, 20220.10000.10000.10000.10000.10004,000
Dec 14, 20220.10000.10000.10000.10000.100015,300
Dec 13, 20220.11000.11000.10000.10000.10004,000
Dec 12, 20220.12000.12000.12000.12000.1200800
Dec 09, 20220.11000.11000.11000.11000.1100-
Dec 08, 20220.11000.11000.11000.11000.1100-
Dec 07, 20220.11000.11000.11000.11000.1100-
Dec 06, 20220.11000.11000.11000.11000.110049,400
Dec 05, 20220.11000.11000.11000.11000.11001,000
Dec 02, 20220.12000.12000.11000.12000.12007,600
Dec 01, 20220.12000.12000.12000.12000.1200-
Nov 30, 20220.12000.12000.12000.12000.1200-
Nov 29, 20220.12000.12000.12000.12000.1200-
Nov 28, 20220.14000.14000.12000.12000.120010,600
Nov 25, 20220.11000.11000.10000.10000.10005,000
Nov 24, 20220.11000.11000.11000.11000.1100-
Nov 23, 20220.11000.11000.11000.11000.11007,000
Nov 22, 20220.11000.11000.11000.11000.11001,000
Nov 21, 20220.11000.11000.11000.11000.110023,100
Nov 18, 20220.12000.12000.12000.12000.12003,500
Nov 17, 20220.12000.12000.12000.12000.120030,800
Nov 16, 20220.12000.12000.12000.12000.1200-
Nov 15, 20220.12000.12000.12000.12000.1200-
Nov 14, 20220.12000.12000.12000.12000.1200100
Nov 11, 20220.12000.12000.12000.12000.12004,000
Nov 10, 20220.11000.11000.10000.11000.110071,500
Nov 09, 20220.11000.11000.11000.11000.1100500
Nov 08, 20220.11000.11000.11000.11000.110023,000
Nov 07, 20220.11000.11000.11000.11000.110011,500
Nov 04, 20220.11000.11000.11000.11000.110036,400
Nov 03, 20220.11000.15000.11000.12000.1200143,600
Nov 02, 20220.11000.11000.11000.11000.11003,500
Nov 01, 20220.11000.11000.11000.11000.11001,600
Oct 31, 20220.12000.12000.11000.11000.11007,000
Oct 28, 20220.12000.12000.12000.12000.120011,900
Oct 27, 20220.17000.17000.14000.14000.140034,500
Oct 26, 20220.14000.14000.14000.14000.140016,500
Oct 25, 20220.14000.14000.14000.14000.1400-
Oct 24, 20220.14000.14000.14000.14000.14006,600
Oct 21, 20220.12000.14000.12000.14000.140018,000
Oct 20, 20220.13000.13000.13000.13000.1300-
Oct 19, 20220.13000.13000.13000.13000.13002,700
Oct 18, 20220.12000.14000.12000.12000.12005,000
Oct 17, 20220.14000.14000.14000.14000.14006,600
Oct 14, 20220.16000.16000.13000.14000.140033,500
Oct 13, 20220.13000.13000.13000.13000.130051,700
Oct 12, 20220.13000.14000.13000.14000.14005,800
Oct 11, 20220.14000.17000.13000.16000.160042,800
Oct 07, 20220.17000.17000.15000.17000.170015,800
Oct 06, 20220.17000.17000.17000.17000.1700-
Oct 05, 20220.17000.17000.17000.17000.170038,400
Oct 04, 20220.20000.20000.20000.20000.20005,400
Oct 03, 20220.20000.20000.20000.20000.2000101,000
Sep 30, 20220.18000.18000.17000.17000.17003,000
Sep 29, 20220.20000.20000.14000.14000.14007,000
Sep 28, 20220.15000.20000.15000.19000.19003,300
Sep 27, 20220.20000.22000.20000.22000.22001,200
Sep 27, 20221:10 Stock Split
Sep 26, 20220.20000.30000.20000.20000.200086,830
Sep 23, 20220.10000.30000.10000.30000.3000326,500
Sep 22, 20220.10000.10000.10000.10000.1000-
Sep 21, 20220.10000.10000.10000.10000.10001,160
Sep 20, 20220.10000.10000.10000.10000.1000400
Sep 19, 20220.10000.20000.10000.20000.200012,600
Sep 16, 20220.20000.20000.10000.20000.20004,580
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement