GGA.TO - Goldgroup Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.04000.04000.03000.03000.030042,000
Oct 10, 20190.03000.03000.03000.03000.03003,000
Oct 09, 20190.03000.03000.03000.03000.030028,000
Oct 08, 20190.03000.03000.03000.03000.030065,000
Oct 07, 20190.04000.04000.04000.04000.040015,000
Oct 04, 20190.04000.04000.04000.04000.040015,000
Oct 03, 20190.04000.04000.03000.03000.030076,000
Oct 02, 20190.04000.04000.04000.04000.040025,000
Oct 01, 20190.04000.04000.04000.04000.040075,000
Sep 30, 20190.03000.04000.03000.04000.0400104,300
Sep 27, 20190.04000.04000.03000.03000.030016,000
Sep 26, 20190.03000.04000.03000.04000.0400231,700
Sep 25, 20190.04000.04000.03000.03000.0300357,400
Sep 24, 20190.04000.04000.04000.04000.04002,000
Sep 23, 20190.04000.04000.04000.04000.0400-
Sep 20, 20190.04000.04000.04000.04000.040027,000
Sep 19, 20190.04000.04000.04000.04000.0400-
Sep 18, 20190.04000.04000.04000.04000.040024,000
Sep 17, 20190.05000.05000.05000.05000.05003,400
Sep 16, 20190.05000.05000.05000.05000.05005,500
Sep 13, 20190.04000.04000.04000.04000.0400-
Sep 12, 20190.04000.04000.04000.04000.040020,000
Sep 11, 20190.04000.04000.04000.04000.040010,000
Sep 10, 20190.05000.05000.05000.05000.050044,000
Sep 09, 20190.05000.05000.05000.05000.0500-
Sep 06, 20190.05000.05000.05000.05000.0500-
Sep 05, 20190.05000.05000.05000.05000.050037,000
Sep 04, 20190.04000.04000.04000.04000.04005,100
Sep 03, 20190.05000.05000.04000.04000.040026,000
Aug 30, 20190.04000.04000.04000.04000.04002,600
Aug 29, 20190.04000.04000.04000.04000.04007,300
Aug 28, 20190.04000.05000.04000.05000.050051,500
Aug 27, 20190.05000.05000.05000.05000.050016,000
Aug 26, 20190.05000.05000.05000.05000.050022,000
Aug 23, 20190.05000.05000.05000.05000.050034,000
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.05000.05000.05000.05000.0500-
Aug 20, 20190.05000.05000.05000.05000.050016,000
Aug 19, 20190.04000.04000.04000.04000.0400161,000
Aug 16, 20190.05000.05000.05000.05000.0500-
Aug 15, 20190.05000.05000.05000.05000.050019,000
Aug 14, 20190.04000.04000.04000.04000.04004,300
Aug 13, 20190.05000.05000.05000.05000.0500200
Aug 12, 20190.05000.05000.05000.05000.0500200
Aug 09, 20190.05000.05000.05000.05000.0500103,000
Aug 08, 20190.05000.05000.05000.05000.050080,000
Aug 07, 20190.05000.05000.05000.05000.05009,500
Aug 06, 20190.05000.05000.05000.05000.050021,000
Aug 02, 20190.05000.05000.05000.05000.05001,000
Aug 01, 20190.05000.05000.05000.05000.05001,000
Jul 31, 20190.05000.05000.05000.05000.0500200
Jul 30, 20190.05000.05000.05000.05000.0500200
Jul 29, 20190.05000.05000.05000.05000.0500200
Jul 26, 20190.05000.05000.05000.05000.050073,000
Jul 25, 20190.06000.06000.05000.06000.060021,000
Jul 24, 20190.05000.05000.05000.05000.0500150,000
Jul 23, 20190.05000.05000.05000.05000.0500250,000
Jul 22, 20190.05000.05000.05000.05000.050012,600
Jul 19, 20190.05000.05000.05000.05000.050010,000
Jul 18, 20190.05000.05000.05000.05000.050010,000
Jul 17, 20190.05000.05000.05000.05000.050010,000
Jul 16, 20190.05000.05000.05000.05000.050026,000
Jul 15, 20190.06000.06000.05000.05000.05009,900
Jul 12, 20190.05000.05000.05000.05000.0500138,600
Jul 11, 20190.05000.05000.05000.05000.050052,000
Jul 10, 20190.05000.05000.05000.05000.05001,000
Jul 09, 20190.05000.05000.05000.05000.050020,000
Jul 08, 20190.05000.05000.05000.05000.050010,600
Jul 05, 20190.05000.05000.05000.05000.050051,600
Jul 04, 20190.05000.05000.05000.05000.050051,600
Jul 03, 20190.05000.05000.05000.05000.050051,600
Jul 02, 20190.05000.05000.05000.05000.050044,000
Jun 28, 20190.05000.05000.05000.05000.050022,700
Jun 27, 20190.05000.05000.05000.05000.050036,000
Jun 26, 20190.05000.05000.05000.05000.05002,000
Jun 25, 20190.05000.05000.05000.05000.0500500
Jun 24, 20190.05000.05000.05000.05000.05002,800
Jun 21, 20190.05000.05000.05000.05000.0500-
Jun 20, 20190.05000.05000.05000.05000.050030,000
Jun 19, 20190.05000.05000.05000.05000.0500-
Jun 18, 20190.05000.05000.05000.05000.05001,500
Jun 17, 20190.05000.05000.05000.05000.0500-
Jun 14, 20190.05000.05000.05000.05000.050075,700
Jun 13, 20190.05000.05000.05000.05000.0500-
Jun 12, 20190.05000.05000.05000.05000.05002,500
Jun 11, 20190.05000.05000.05000.05000.050015,500
Jun 10, 20190.06000.06000.06000.06000.060013,000
Jun 07, 20190.05000.06000.05000.06000.06006,800
Jun 06, 20190.06000.06000.06000.06000.06007,000
Jun 05, 20190.06000.06000.06000.06000.06003,000
Jun 04, 20190.06000.06000.06000.06000.0600-
Jun 03, 20190.06000.06000.06000.06000.0600-
May 31, 20190.06000.06000.06000.06000.0600172,000
May 30, 20190.06000.06000.06000.06000.0600-
May 29, 20190.06000.06000.06000.06000.06004,100
May 28, 20190.06000.06000.06000.06000.0600-
May 27, 20190.07000.07000.06000.06000.060011,000
May 24, 20190.06000.06000.06000.06000.060045,000
May 23, 20190.06000.06000.05000.05000.050026,000
May 22, 20190.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...