Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldgroup Mining Inc (TSX: GGA )

0.0300 UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.0400 0.0400 0.0350 0.0350 24,400 +0.00(+0.00%)
Feb 25, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Feb 24, 2022 0.0400 0.0400 0.0350 0.0350 204,000 -0.00(-12.50%)
Feb 22, 2022 0.0400 0 +0.00(+0.00%)
Feb 18, 2022 0.0400 0 +0.00(+0.00%)
Feb 17, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Feb 16, 2022 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+14.29%)
Feb 08, 2022 0.0350 0 +0.00(+0.00%)
Feb 07, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Feb 04, 2022 0.0350 0.0400 0.0350 0.0350 64,105 -0.00(-12.50%)
Feb 01, 2022 0.0400 500 +0.00(+0.00%)
Jan 31, 2022 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0400 0.0400 0.0400 162,000 +0.00(+14.29%)
Jan 26, 2022 0.0350 0 -0.00(-12.50%)
Jan 25, 2022 0.0350 0.0400 0.0350 0.0400 2,050 +0.00(+14.29%)
Jan 21, 2022 0.0350 105 +0.00(+0.00%)
Jan 20, 2022 0.0400 0.0400 0.0350 0.0350 107,326 -0.00(-12.50%)
Jan 19, 2022 0.0350 0.0400 0.0350 0.0400 594,899 +0.00(+14.29%)
Jan 18, 2022 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Jan 17, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jan 14, 2022 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Jan 11, 2022 0.0400 25 +0.00(+14.29%)
Jan 10, 2022 0.0350 0.0350 0.0350 0.0350 54,000 +0.00(+0.00%)
Jan 07, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 06, 2022 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jan 05, 2022 0.0350 0.0400 0.0350 0.0350 223,300 +0.00(+0.00%)
Jan 04, 2022 0.0400 0.0400 0.0350 0.0350 35,500 +0.00(+0.00%)
Dec 31, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2021 0.0350 0.0400 0.0350 0.0400 51,000 +0.00(+0.00%)
Dec 29, 2021 0.0350 0.0400 0.0350 0.0400 24,350 +0.00(+14.29%)
Dec 24, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2021 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 22, 2021 0.0350 0.0350 0.0350 0.0350 92,000 +0.00(+0.00%)
Dec 21, 2021 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Dec 20, 2021 0.0400 0.0400 0.0350 0.0350 6,000 +0.00(+0.00%)
Dec 17, 2021 0.0400 0.0400 0.0350 0.0350 81,300 +0.00(+0.00%)
Dec 16, 2021 0.0350 0.0350 0.0350 0.0350 53,000 +0.00(+0.00%)
Dec 15, 2021 0.0350 0.0400 0.0350 0.0350 41,000 -0.00(-12.50%)
Dec 14, 2021 0.0350 0.0400 0.0350 0.0400 37,750 +0.00(+0.00%)
Dec 13, 2021 0.0350 0.0400 0.0350 0.0400 14,456 +0.00(+14.29%)
Dec 10, 2021 0.0350 0.0350 0.0350 0.0350 12,250 +0.00(+0.00%)
Dec 09, 2021 0.0350 0.0350 0.0350 0.0350 594,000 +0.00(+0.00%)
Dec 08, 2021 0.0400 0.0400 0.0350 0.0350 25,000 +0.00(+0.00%)
Dec 06, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 03, 2021 0.0400 0.0400 0.0350 0.0400 120,000 +0.00(+14.29%)
Dec 02, 2021 0.0350 0.0350 0.0350 0.0350 108,500 +0.00(+0.00%)
Nov 26, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 25, 2021 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 23, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2021 0.0400 0.0400 0.0350 0.0350 82,750 -0.00(-12.50%)
Nov 17, 2021 0.0400 0.0400 0.0400 7 +0.00(+0.00%)
Nov 16, 2021 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Nov 15, 2021 0.0450 0.0450 0.0400 0.0400 89,625 +0.00(+0.00%)
Nov 12, 2021 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Nov 11, 2021 0.0450 0.0450 0.0400 0.0450 7,100 +0.00(+0.00%)
Nov 09, 2021 0.0400 0.0450 0.0350 0.0450 30,100 +0.00(+0.00%)
Nov 08, 2021 0.0400 0.0450 0.0350 0.0450 132,828 +0.00(+12.50%)
Nov 04, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 01, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2021 0.0450 0.0400 0.0400 0.0400 108,005 +0.00(+0.00%)
Oct 26, 2021 0.0450 0.0400 579,250 +0.00(+0.00%)
Oct 25, 2021 0.0450 0.0450 0.0400 0.0400 210,050 -0.00(-11.11%)
Oct 21, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 18, 2021 0.0400 0.0400 0.0400 725 +0.00(+0.00%)
Oct 15, 2021 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 14, 2021 0.0400 0.0400 0.0400 0.0400 103,000 +0.00(+0.00%)
Oct 13, 2021 0.0400 0.0400 0.0400 0.0400 150,573 +0.00(+0.00%)
Oct 12, 2021 0.0400 0.0400 0.0400 0.0400 143,250 +0.00(+0.00%)
Oct 08, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 06, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 01, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2021 0.0450 0.0450 0.0400 0.0400 75,000 +0.00(+0.00%)
Sep 29, 2021 0.0450 0.0450 0.0400 0.0400 105,000 -0.00(-11.11%)
Sep 28, 2021 0.0450 0.0450 0.0450 0.0450 347,400 +0.00(+12.50%)
Sep 27, 2021 0.0450 0.0450 0.0400 0.0400 52,500 +0.00(+0.00%)
Sep 24, 2021 0.0400 0.0400 0.0400 0.0400 11,160 +0.00(+0.00%)
Sep 23, 2021 0.0400 0.0400 0.0400 0.0400 26,600 +0.00(+0.00%)
Sep 22, 2021 0.0450 0.0450 0.0400 0.0400 478,500 +0.00(+0.00%)
Sep 21, 2021 0.0400 0.0400 0.0400 0.0400 2,251 -0.00(-11.11%)
Sep 20, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Sep 17, 2021 0.0400 0.0400 0.0400 0.0400 88,000 -0.00(-11.11%)
Sep 16, 2021 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+0.00%)
Sep 14, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 13, 2021 0.0450 0.0500 0.0450 0.0450 18,181 -0.01(-10.00%)
Sep 10, 2021 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 09, 2021 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Sep 07, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 02, 2021 0.0600 0.0600 0.0550 0.0550 112,500 +0.00(+0.00%)
Sep 01, 2021 0.0550 0.0550 0.0550 0.0550 131,517 +0.00(+0.00%)
Aug 31, 2021 0.0500 0.0550 0.0500 0.0550 471,000 +0.00(+10.00%)
Aug 30, 2021 0.0450 0.0500 0.0450 0.0500 277,700 +0.01(+11.11%)
Aug 27, 2021 0.0500 0.0500 0.0450 0.0450 451,800 -0.01(-10.00%)
Aug 26, 2021 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 25, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0.0500 30,200 +0.01(+11.11%)
Aug 23, 2021 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 20, 2021 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 19, 2021 0.0500 0.0500 0.0450 0.0450 104,250 -0.01(-18.18%)
Aug 18, 2021 0.0550 0.0500 0.0500 0.0550 78,923 +0.00(+10.00%)
Aug 17, 2021 0.0500 0.0550 0.0500 0.0500 220,850 +0.01(+11.11%)
Aug 16, 2021 0.0500 0.0500 0.0450 0.0450 104,383 -0.01(-10.00%)
Aug 13, 2021 0.0450 0.0500 0.0450 0.0500 99,700 -0.00(-9.09%)
Aug 12, 2021 0.0550 0.0550 0.0550 0.0550 3,641 +0.00(+0.00%)
Aug 11, 2021 0.0500 0.0550 0.0500 0.0550 160,621 +0.00(+10.00%)
Aug 10, 2021 0.0500 0.0500 0.0500 0.0500 8,077 -0.00(-9.09%)
Aug 09, 2021 0.0550 0.0550 0.0550 0.0550 22,500 -0.00(-8.33%)
Aug 06, 2021 0.0550 0.0650 0.0550 0.0600 176,300 +0.01(+20.00%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0500 106,000 +0.00(+0.00%)
Aug 04, 2021 0.0500 0.0550 0.0500 0.0500 24,000 -0.00(-9.09%)
Aug 03, 2021 0.0700 0.0700 0.0550 0.0550 555,359 -0.02(-21.43%)
Jul 30, 2021 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Jul 28, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 27, 2021 0.0450 0.0450 0.0450 0.0450 42,500 +0.00(+0.00%)
Jul 26, 2021 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Jul 23, 2021 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Jul 22, 2021 0.0450 0.0500 0.0450 0.0450 72,000 -0.01(-10.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0.0500 49,400 +0.01(+11.11%)
Jul 20, 2021 0.0450 0.0500 0.0450 0.0450 103,900 +0.00(+0.00%)
Jul 19, 2021 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jul 16, 2021 0.0500 0.0500 0.0450 0.0450 56,000 +0.00(+0.00%)
Jul 15, 2021 0.0500 0.0500 0.0450 0.0450 29,579 -0.01(-10.00%)
Jul 14, 2021 0.0450 0.0500 0.0450 0.0500 58,000 +0.00(+0.00%)
Jul 13, 2021 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Jul 12, 2021 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Jul 09, 2021 0.0500 0.0550 0.0450 0.0500 798,035 +0.00(+0.00%)
Jul 08, 2021 0.0450 0.0500 0.0450 0.0500 225,000 +0.01(+11.11%)
Jul 07, 2021 0.0500 0.0500 0.0450 0.0450 787,450 +0.00(+0.00%)
Jul 06, 2021 0.0500 0.0500 0.0450 0.0450 235,540 -0.01(-10.00%)
Jul 05, 2021 0.0500 0.0550 0.0500 0.0500 2,836,755 +0.00(+0.00%)
Jul 02, 2021 0.0400 0.0500 0.0400 0.0500 3,091,466 +0.01(+25.00%)
Jun 30, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 29, 2021 0.0350 0.0350 0.0350 0.0350 809,000 +0.00(+0.00%)
Jun 28, 2021 0.0400 0.0400 0.0350 0.0350 48,276 -0.00(-12.50%)
Jun 25, 2021 0.0400 0.0400 0.0400 0.0400 6,250 +0.00(+14.29%)
Jun 22, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 21, 2021 0.0350 0.0350 0.0350 0.0350 3,284 +0.00(+0.00%)
Jun 18, 2021 0.0400 0.0400 0.0350 0.0350 254,105 +0.00(+0.00%)
Jun 17, 2021 0.0350 0.0350 0.0350 0.0350 382,000 -0.00(-12.50%)
Jun 15, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2021 0.0400 0.0400 0.0400 0.0400 474,800 +0.00(+0.00%)
Jun 11, 2021 0.0350 0.0400 0.0350 0.0400 1,772,796 +0.00(+14.29%)
Jun 10, 2021 0.0350 0.0350 0.0350 0.0350 74,000 +0.00(+0.00%)
Jun 09, 2021 0.0350 0.0400 0.0350 0.0350 41,500 -0.00(-12.50%)
Jun 08, 2021 0.0350 0.0400 0.0350 0.0400 255,000 +0.00(+14.29%)
Jun 07, 2021 0.0350 0.0400 0.0350 0.0350 50,500 +0.00(+0.00%)
Jun 04, 2021 0.0350 0.0350 0.0350 0.0350 383,821 +0.00(+0.00%)
Jun 03, 2021 0.0400 0.0400 0.0350 0.0350 34,500 -0.00(-12.50%)
Jun 02, 2021 0.0350 0.0400 0.0350 0.0400 915,250 +0.00(+14.29%)
May 31, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 28, 2021 0.0400 0.0400 0.0400 0.0400 22,975 +0.00(+14.29%)
May 20, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 19, 2021 0.0400 0.0400 0.0400 0.0400 2,700 +0.00(+14.29%)
May 17, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2021 0.0350 0.0350 0.0350 0.0350 10,508 -0.00(-12.50%)
May 13, 2021 0.0350 0.0400 0.0350 0.0400 19,544 +0.00(+14.29%)
May 10, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 07, 2021 0.0400 0.0400 0.0350 0.0400 494,050 +0.00(+0.00%)
May 06, 2021 0.0400 0.0450 0.0350 0.0400 2,104,865 +0.00(+14.29%)
May 05, 2021 0.0350 0.0400 0.0350 0.0350 22,800 +0.00(+0.00%)
May 04, 2021 0.0350 0.0400 0.0350 0.0350 168,110 +0.00(+0.00%)
May 03, 2021 0.0350 0.0350 0.0350 0.0350 41,000 -0.00(-12.50%)
Apr 30, 2021 0.0400 0.0400 0.0400 0.0400 22,832 +0.00(+0.00%)
Apr 29, 2021 0.0400 0.0400 0.0350 0.0400 144,732 +0.00(+14.29%)
Apr 28, 2021 0.0400 0.0400 0.0350 0.0350 132,800 +0.00(+0.00%)
Apr 27, 2021 0.0350 0.0350 0.0350 0.0350 237,426 +0.00(+0.00%)
Apr 26, 2021 0.0400 0.0400 0.0350 0.0350 120,700 -0.00(-12.50%)
Apr 23, 2021 0.0400 0.0400 0.0400 0.0400 150,579 +0.00(+0.00%)
Apr 22, 2021 0.0400 0.0400 0.0350 0.0400 4,588,983 +0.00(+0.00%)
Apr 21, 2021 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Apr 20, 2021 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 19, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 15, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 14, 2021 0.0450 0.0450 0.0400 0.0400 6,000 -0.00(-11.11%)
Apr 13, 2021 0.0450 0.0450 0.0450 852 +0.00(+0.00%)
Apr 12, 2021 0.0400 0.0450 0.0400 0.0450 48,000 +0.00(+0.00%)
Apr 09, 2021 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Apr 07, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 06, 2021 0.0450 0.0450 0.0400 0.0450 25,301 +0.00(+12.50%)
Apr 01, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2021 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Mar 30, 2021 0.0400 0.0400 0.0400 0.0400 35,050 +0.00(+0.00%)
Mar 26, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2021 0.0450 0.0450 0.0400 0.0400 65,554 -0.00(-11.11%)
Mar 24, 2021 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Mar 23, 2021 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+12.50%)
Mar 22, 2021 0.0450 0.0450 0.0400 0.0400 16,500 +0.00(+0.00%)
Mar 19, 2021 0.0450 0.0450 0.0400 0.0400 20,000 -0.00(-11.11%)
Mar 18, 2021 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Mar 17, 2021 0.0450 0.0450 0.0450 0.0450 21,450 +0.00(+12.50%)
Mar 16, 2021 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 15, 2021 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Mar 09, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 08, 2021 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Mar 05, 2021 0.0450 0.0450 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 04, 2021 0.0450 0.0450 0.0400 0.0400 89,000 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0500 0.0400 0.0400 186,700 -0.01(-20.00%)
Mar 02, 2021 0.0500 0.0500 0.0500 0.0500 61,000 +0.01(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.