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 (%)
Apr 30, 2020 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0300 0.0300 0.0300 34,300 +0.00(+0.00%)
Apr 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0300 0.0300 36,000 +0.00(+0.00%)
Apr 23, 2020 0.0300 0.0300 0.0300 0.0300 49,299 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 41,999 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0300 0.0200 0.0300 100,000 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 15, 2020 0.0200 0.0300 0.0200 0.0300 125,000 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 93,100 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0300 0.0200 0.0300 64,835 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0200 0.0300 82,900 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 51,700 +0.01(+50.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0.0200 6,195 +0.00(+0.00%)
Mar 31, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Mar 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0200 0.0300 469,075 +0.01(+50.00%)
Mar 25, 2020 0.0300 0.0300 0.0200 0.0200 64,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Mar 20, 2020 0.0200 0.0300 0.0200 0.0300 9,000 +0.01(+50.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 119,000 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 352,000 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0200 0.0200 870,000 -0.01(-33.33%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0300 0.0300 89,132 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0300 0.0300 140,000 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0300 0.0300 0.0300 66,300 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0300 0.0300 84,301 -0.01(-25.00%)
Mar 09, 2020 0.0300 0.0400 0.0300 0.0400 74,369 +0.01(+33.33%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Mar 05, 2020 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Mar 04, 2020 0.0300 0.0300 0.0300 0.0300 2,200 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0400 0.0300 0.0300 22,700 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-25.00%)
Feb 28, 2020 0.0300 0.0400 0.0300 0.0400 33,000 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 563,000 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0400 0.0400 168,300 +0.01(+33.33%)
Feb 25, 2020 0.0400 0.0400 0.0300 0.0300 545,214 -0.01(-25.00%)
Feb 24, 2020 0.0400 0.0400 0.0400 0.0400 503,050 +0.00(+0.00%)
Feb 21, 2020 0.0300 0.0400 0.0300 0.0400 310,972 +0.01(+33.33%)
Feb 20, 2020 0.0300 0.0400 0.0300 0.0300 100,400 +0.00(+0.00%)
Feb 19, 2020 0.0300 0.0300 0.0300 0.0300 494,822 +0.00(+0.00%)
Feb 18, 2020 0.0300 0.0300 0.0200 0.0300 121,130 +0.00(+0.00%)
Feb 14, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 9,740 -0.01(-33.33%)
Feb 12, 2020 0.0200 0.0300 0.0200 0.0300 402,055 +0.00(+0.00%)
Feb 11, 2020 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Feb 10, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Feb 07, 2020 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Feb 04, 2020 0.0300 0.0300 0.0300 0.0300 152,000 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jan 31, 2020 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Jan 30, 2020 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Jan 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0300 0.0300 0.0300 312,000 +0.00(+0.00%)
Jan 24, 2020 0.0200 0.0300 0.0200 0.0300 32,579 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0200 0.0300 32,500 +0.00(+0.00%)
Jan 22, 2020 0.0200 0.0300 0.0200 0.0300 163,332 +0.00(+0.00%)
Jan 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 17, 2020 0.0300 0.0300 0.0200 0.0300 110,692 +0.00(+0.00%)
Jan 16, 2020 0.0200 0.0300 0.0200 0.0300 462,700 +0.01(+50.00%)
Jan 15, 2020 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Jan 10, 2020 0.0300 0.0300 0.0200 0.0200 7,000 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0300 0.0200 0.0200 52,000 -0.01(-33.33%)
Jan 08, 2020 0.0200 0.0300 0.0200 0.0300 34,000 +0.01(+50.00%)
Jan 07, 2020 0.0200 0.0200 0.0200 0.0200 106,052 +0.00(+0.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0.0200 75,500 +0.00(+0.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Jan 02, 2020 0.0200 0.0300 0.0200 0.0200 487,000 +0.00(+0.00%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 30, 2019 0.0200 0.0300 0.0200 0.0300 354,000 +0.01(+50.00%)
Dec 27, 2019 0.0300 0.0300 0.0200 0.0200 315,000 -0.01(-33.33%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0300 0.0200 0.0300 486,699 +0.00(+0.00%)
Dec 20, 2019 0.0300 0.0300 0.0300 0.0300 1,117,500 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0400 0.0300 0.0300 114,250 +0.00(+0.00%)
Dec 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 16, 2019 0.0400 0.0400 0.0300 0.0300 215,700 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0300 0.0300 134,000 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0300 0.0300 0.0300 22,000 -0.01(-25.00%)
Dec 11, 2019 0.0400 0.0400 0.0400 0.0400 33,000 +0.01(+33.33%)
Dec 10, 2019 0.0400 0.0400 0.0300 0.0300 33,000 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-25.00%)
Dec 05, 2019 0.0300 0.0400 0.0300 0.0400 126,242 +0.01(+33.33%)
Dec 04, 2019 0.0300 0.0300 0.0300 0.0300 2,010 -0.01(-25.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 37,000 +0.01(+33.33%)
Dec 02, 2019 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-25.00%)
Nov 29, 2019 0.0300 0.0400 0.0300 0.0400 110,523 +0.00(+0.00%)
Nov 28, 2019 0.0300 0.0400 0.0300 0.0400 206,050 +0.01(+33.33%)
Nov 27, 2019 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
Nov 26, 2019 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0300 0.0300 1,456 -0.01(-25.00%)
Nov 21, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 20, 2019 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 20,742 +0.00(+0.00%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 452,218 +0.00(+0.00%)
Nov 15, 2019 0.0300 0.0300 0.0300 0.0300 10,499 +0.00(+0.00%)
Nov 05, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 04, 2019 0.0400 0.0400 0.0400 0.0400 14,640 +0.00(+0.00%)
Nov 01, 2019 0.0300 0.0400 0.0300 0.0400 35,000 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 25, 2019 0.0400 0.0400 0.0400 0.0400 210,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 22, 2019 0.0400 0.0400 0.0400 0.0400 187,000 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0.0400 172,999 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 25,200 +0.00(+0.00%)
Oct 17, 2019 0.0300 0.0400 0.0300 0.0400 46,000 +0.01(+33.33%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 09, 2019 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Oct 08, 2019 0.0300 0.0300 0.0300 0.0300 65,000 -0.01(-25.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 04, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.01(+33.33%)
Oct 03, 2019 0.0400 0.0400 0.0300 0.0300 76,000 -0.01(-25.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 01, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Sep 30, 2019 0.0300 0.0400 0.0300 0.0400 104,250 +0.01(+33.33%)
Sep 27, 2019 0.0400 0.0400 0.0300 0.0300 15,950 -0.01(-25.00%)
Sep 26, 2019 0.0300 0.0400 0.0300 0.0400 231,741 +0.01(+33.33%)
Sep 25, 2019 0.0400 0.0400 0.0300 0.0300 357,393 -0.01(-25.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 3,400 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 5,495 +0.01(+25.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0.0400 5,140 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0500 0.0400 0.0400 26,000 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2019 0.0400 0.0400 0.0400 0.0400 7,253 -0.01(-20.00%)
Aug 28, 2019 0.0400 0.0500 0.0400 0.0500 51,500 +0.00(+0.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 161,000 -0.01(-20.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 14, 2019 0.0500 0.0500 0.0400 0.0400 4,277 -0.01(-20.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 103,000 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0.0500 9,500 +0.00(+0.00%)
Aug 06, 2019 0.0500 0.0500 0.0500 0.0500 20,999 +0.00(+0.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 73,000 -0.01(-16.67%)
Jul 25, 2019 0.0600 0.0600 0.0500 0.0600 21,000 +0.01(+20.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Jul 23, 2019 0.0500 0.0500 0.0500 0.0500 250,000 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 12,641 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0500 0.0500 9,863 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 138,552 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Jul 10, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 09, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 0.0500 10,642 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 36,008 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 2,773 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 296 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0.0500 75,654 +0.00(+0.00%)
Jun 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0.0500 15,500 -0.01(-16.67%)
Jun 10, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0600 0.0500 0.0600 6,750 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jun 05, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 45,000 +0.01(+20.00%)
May 23, 2019 0.0600 0.0600 0.0500 0.0500 26,000 -0.02(-28.57%)
May 21, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 15, 2019 0.0600 0.0600 0.0600 0.0600 9,348 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0600 0.0600 550,230 -0.01(-14.29%)
May 13, 2019 0.0500 0.0700 0.0500 0.0700 650,220 +0.02(+40.00%)
May 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
May 06, 2019 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
May 03, 2019 0.0500 0.0600 0.0500 0.0600 321,955 +0.01(+20.00%)
May 02, 2019 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
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.