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

Goldgroup Mining Inc (TSX: GGA )

N/A 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 (%)
Jul 29, 2022 0.0200 0 +0.00(+0.00%)
Jul 28, 2022 0.0200 0.0200 0.0200 0.0200 91,000 +0.00(+0.00%)
Jul 27, 2022 0.0200 0.0200 0.0200 0.0200 100,004 +0.00(+0.00%)
Jul 26, 2022 0.0200 0.0200 0.0200 0.0200 925,000 +0.00(+0.00%)
Jul 25, 2022 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jul 22, 2022 0.0200 0.0200 0.0200 0.0200 3,300 +0.00(+0.00%)
Jul 21, 2022 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Jul 20, 2022 0.0200 0.0200 0.0200 0.0200 1,033 -0.01(-20.00%)
Jul 13, 2022 0.0250 500 +0.00(+0.00%)
Jul 11, 2022 0.0250 0 +0.00(+0.00%)
Jul 08, 2022 0.0250 0.0250 0.0250 0.0250 15,002 +0.00(+0.00%)
Jul 07, 2022 0.0250 0.0250 0.0250 0.0250 197,000 +0.00(+0.00%)
Jul 06, 2022 0.0250 0.0250 0.0200 0.0250 122,393 +0.00(+0.00%)
Jul 05, 2022 0.0300 0.0300 0.0250 0.0250 102,163 -0.00(-16.67%)
Jul 04, 2022 0.0300 0.0300 0.0300 0.0300 96,005 +0.00(+20.00%)
Jun 30, 2022 0.0250 0 -0.00(-16.67%)
Jun 29, 2022 0.0300 0.0300 0.0300 0.0300 4,570 +0.00(+20.00%)
Jun 28, 2022 0.0300 0.0300 0.0250 0.0250 16,640 +0.01(+25.00%)
Jun 27, 2022 0.0250 0.0250 0.0200 0.0200 4,175 -0.01(-20.00%)
Jun 22, 2022 0.0250 891 +0.00(+0.00%)
Jun 21, 2022 0.0250 0.0250 0.0250 0.0250 96,260 +0.00(+0.00%)
Jun 20, 2022 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jun 17, 2022 0.0250 0.0250 0.0250 0.0250 10,015 +0.00(+0.00%)
Jun 16, 2022 0.0250 0.0250 0.0250 0.0250 4,888 +0.00(+0.00%)
Jun 15, 2022 0.0250 0.0250 0.0250 0.0250 225,000 -0.00(-16.67%)
Jun 14, 2022 0.0300 0.0300 0.0250 0.0300 21,779 +0.00(+0.00%)
Jun 13, 2022 0.0250 0.0300 0.0250 0.0300 65,379 +0.00(+20.00%)
Jun 09, 2022 0.0250 585 -0.00(-16.67%)
Jun 06, 2022 0.0300 60 +0.00(+0.00%)
Jun 03, 2022 0.0300 0.0350 0.0250 0.0300 122,501 +0.00(+0.00%)
Jun 02, 2022 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Jun 01, 2022 0.0300 0.0300 0.0300 0.0300 28,250 +0.00(+0.00%)
May 31, 2022 0.0300 0.0300 0.0300 0.0300 5,150 +0.00(+0.00%)
May 27, 2022 0.0300 0.0300 1,335 +0.00(+0.00%)
May 26, 2022 0.0300 0.0350 0.0250 0.0300 75,500 +0.00(+0.00%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 158,000 +0.00(+0.00%)
May 24, 2022 0.0300 0.0350 0.0300 0.0300 383,001 -0.01(-14.29%)
May 19, 2022 0.0350 0 +0.01(+16.67%)
May 18, 2022 0.0250 0.0300 0.0250 0.0300 34,676 -0.01(-14.29%)
May 17, 2022 0.0350 0.0350 0.0350 0.0350 8,030 +0.01(+16.67%)
May 13, 2022 0.0300 100 +0.00(+0.00%)
May 12, 2022 0.0300 0.0300 0.0300 0.0300 40,240 -0.01(-14.29%)
May 10, 2022 0.0350 0 +0.01(+16.67%)
May 09, 2022 0.0300 0.0300 0.0300 0.0300 664,969 -0.01(-14.29%)
May 06, 2022 0.0300 0.0350 0.0300 0.0350 118,750 +0.00(+0.00%)
May 05, 2022 0.0300 0.0350 0.0300 0.0350 10,522 +0.00(+0.00%)
May 04, 2022 0.0300 0.0350 0.0300 0.0350 17,300 +0.00(+0.00%)
May 03, 2022 0.0350 0.0350 0.0350 0.0350 1,516,340 +0.01(+16.67%)
May 02, 2022 0.0300 0.0350 0.0300 0.0300 19,520 +0.00(+0.00%)
Apr 29, 2022 0.0300 0.0300 0.0300 0.0300 1,059 +0.00(+0.00%)
Apr 28, 2022 0.0300 0.0300 0.0300 0.0300 37,286 +0.00(+0.00%)
Apr 27, 2022 0.0350 0.0350 0.0300 0.0300 149,728 -0.01(-14.29%)
Apr 26, 2022 0.0350 0.0350 0.0350 0.0350 60,698 +0.00(+0.00%)
Apr 25, 2022 0.0350 0.0350 0.0350 0.0350 39,805 +0.01(+16.67%)
Apr 22, 2022 0.0300 0.0350 0.0300 0.0300 10,811 -0.01(-14.29%)
Apr 21, 2022 0.0300 0.0350 0.0300 0.0350 11,359 +0.00(+0.00%)
Apr 20, 2022 0.0350 0.0350 0.0300 0.0350 795,750 +0.00(+0.00%)
Apr 19, 2022 0.0300 0.0350 0.0300 0.0350 6,807 +0.00(+0.00%)
Apr 18, 2022 0.0350 0.0350 0.0300 0.0350 119,535 +0.01(+16.67%)
Apr 14, 2022 0.0300 0 -0.01(-14.29%)
Apr 13, 2022 0.0350 0.0350 0.0350 0.0350 198,501 +0.01(+16.67%)
Apr 12, 2022 0.0300 0.0350 0.0300 0.0300 103,240 -0.01(-14.29%)
Apr 11, 2022 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Apr 08, 2022 0.0300 0.0350 0.0300 0.0350 6,350 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0350 0.0300 0.0350 257,025 +0.00(+0.00%)
Apr 06, 2022 0.0300 0.0350 0.0300 0.0350 246,000 +0.00(+0.00%)
Apr 05, 2022 0.0350 0.0350 0.0350 0.0350 18,075 +0.00(+0.00%)
Apr 04, 2022 0.0300 0.0350 0.0300 0.0350 494,000 +0.01(+16.67%)
Apr 01, 2022 0.0300 0.0350 0.0300 0.0300 656,100 +0.00(+0.00%)
Mar 31, 2022 0.0300 0.0350 0.0300 0.0300 166,000 +0.00(+0.00%)
Mar 30, 2022 0.0350 0.0350 0.0300 0.0300 943,500 -0.01(-14.29%)
Mar 29, 2022 0.0400 0.0400 0.0300 0.0350 2,086,222 -0.00(-12.50%)
Mar 28, 2022 0.0400 0.0400 0.0350 0.0400 62,986 -0.00(-11.11%)
Mar 25, 2022 0.0400 0.0450 0.0400 0.0450 381,100 +0.00(+12.50%)
Mar 24, 2022 0.0400 0.0450 0.0400 0.0400 1,435,523 +0.00(+14.29%)
Mar 23, 2022 0.0350 0.0400 0.0350 0.0350 175,000 +0.00(+0.00%)
Mar 22, 2022 0.0350 0.0350 0.0300 0.0350 94,000 +0.00(+0.00%)
Mar 21, 2022 0.0350 0.0350 0.0350 0.0350 3,857 +0.00(+0.00%)
Mar 18, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Mar 17, 2022 0.0350 0.0350 0.0300 0.0300 10,200 +0.00(+0.00%)
Mar 14, 2022 0.0300 0 +0.00(+0.00%)
Mar 11, 2022 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Mar 10, 2022 0.0350 0.0350 0.0350 0.0350 52,000 +0.01(+16.67%)
Mar 09, 2022 0.0350 0.0350 0.0300 0.0300 2,800 -0.01(-14.29%)
Mar 08, 2022 0.0350 0.0350 0.0350 0.0350 43,000 +0.00(+0.00%)
Mar 07, 2022 0.0350 0.0350 0.0350 0.0350 48,000 +0.00(+0.00%)
Mar 04, 2022 0.0350 0.0350 0.0350 0.0350 48,000 +0.00(+0.00%)
Mar 03, 2022 0.0350 0.0350 0.0350 0.0350 67,250 +0.00(+0.00%)
Mar 02, 2022 0.0350 0.0350 0.0350 0.0350 66,000 +0.00(+0.00%)
Mar 01, 2022 0.0350 0.0400 0.0350 0.0350 585,672 +0.00(+0.00%)
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%)
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.