Goldgroup Mining Inc. GORO
TSXV · Canada · Non-Energy Minerals
CAD 4.50-0.02 (-0.44%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.50 | -0.44% | CAD 4.62 | CAD 4.62 | CAD 4.43 | 38.00K |
| 2026-09-30 | CAD 4.52 | -1.53% | CAD 4.67 | CAD 4.67 | CAD 4.48 | 54.50K |
| 2026-09-29 | CAD 4.59 | -3.16% | CAD 4.81 | CAD 4.81 | CAD 4.48 | 39.80K |
| 2026-09-28 | CAD 4.74 | -4.63% | CAD 4.89 | CAD 4.89 | CAD 4.65 | 35.50K |
| 2026-09-25 | CAD 4.97 | 0.00% | CAD 5.00 | CAD 5.00 | CAD 4.89 | 42.10K |
| 2026-09-24 | CAD 4.97 | -3.31% | CAD 5.13 | CAD 5.13 | CAD 4.83 | 165.30K |
| 2026-09-23 | CAD 5.14 | +2.19% | CAD 5.09 | CAD 5.15 | CAD 4.86 | 153.50K |
| 2026-09-22 | CAD 5.03 | +3.07% | CAD 4.97 | CAD 5.07 | CAD 4.85 | 144.00K |
| 2026-09-21 | CAD 4.88 | -4.31% | CAD 5.07 | CAD 5.07 | CAD 4.88 | 54.40K |
| 2026-09-18 | CAD 5.10 | +2.82% | CAD 4.99 | CAD 5.10 | CAD 4.87 | 105.00K |
| 2026-09-17 | CAD 4.96 | +1.64% | CAD 5.00 | CAD 5.15 | CAD 4.90 | 73.10K |
| 2026-09-16 | CAD 4.88 | -1.21% | CAD 5.08 | CAD 5.21 | CAD 4.72 | 148.90K |
| 2026-09-15 | CAD 4.94 | -1.59% | CAD 5.03 | CAD 5.04 | CAD 4.70 | 68.90K |
| 2026-09-14 | CAD 5.02 | +1.41% | CAD 4.91 | CAD 5.05 | CAD 4.88 | 101.30K |
| 2026-09-11 | CAD 4.95 | -0.20% | CAD 4.99 | CAD 5.10 | CAD 4.85 | 161.80K |
| 2026-09-10 | CAD 4.96 | -1.78% | CAD 4.89 | CAD 5.03 | CAD 4.75 | 146.00K |
| 2026-09-09 | CAD 5.05 | -3.81% | CAD 5.30 | CAD 5.44 | CAD 4.96 | 41.20K |
| 2026-09-08 | CAD 5.25 | -8.06% | CAD 5.68 | CAD 5.74 | CAD 4.75 | 265.40K |
| 2026-09-04 | CAD 5.71 | +2.88% | CAD 5.43 | CAD 5.85 | CAD 5.29 | 268.50K |
| 2026-09-03 | CAD 5.55 | +3.93% | CAD 5.49 | CAD 5.72 | CAD 5.45 | 519.20K |
| 2026-09-02 | CAD 5.34 | +7.01% | CAD 4.99 | CAD 5.40 | CAD 4.99 | 199.50K |
| 2026-09-01 | CAD 4.99 | -2.73% | CAD 5.13 | CAD 5.13 | CAD 4.90 | 144.90K |
| 2026-08-31 | CAD 5.13 | +1.58% | CAD 5.23 | CAD 5.23 | CAD 4.95 | 175.60K |
| 2026-08-28 | CAD 5.05 | -2.70% | CAD 5.28 | CAD 5.33 | CAD 4.83 | 121.10K |
| 2026-08-27 | CAD 5.19 | +8.12% | CAD 4.99 | CAD 5.34 | CAD 4.83 | 218.80K |
| 2026-08-26 | CAD 4.80 | -10.28% | CAD 5.30 | CAD 5.30 | CAD 4.73 | 357.00K |
| 2026-08-25 | CAD 5.35 | +9.18% | CAD 4.81 | CAD 5.36 | CAD 4.68 | 365.20K |
| 2026-08-24 | CAD 4.90 | +11.87% | CAD 4.50 | CAD 4.97 | CAD 4.44 | 364.30K |
| 2026-08-21 | CAD 4.38 | +4.53% | CAD 4.21 | CAD 4.41 | CAD 4.20 | 215.20K |
| 2026-08-20 | CAD 4.19 | +6.35% | CAD 3.96 | CAD 4.45 | CAD 3.93 | 412.40K |
| 2026-08-19 | CAD 3.94 | +5.07% | CAD 3.86 | CAD 4.10 | CAD 3.86 | 215.70K |
| 2026-08-18 | CAD 3.75 | -3.35% | CAD 3.86 | CAD 3.90 | CAD 3.68 | 162.50K |
| 2026-08-17 | CAD 3.88 | +2.11% | CAD 3.81 | CAD 4.00 | CAD 3.79 | 124.00K |
| 2026-08-14 | CAD 3.80 | -2.56% | CAD 3.99 | CAD 4.15 | CAD 3.79 | 206.90K |
| 2026-08-13 | CAD 3.90 | -0.26% | CAD 3.94 | CAD 3.99 | CAD 3.80 | 93.60K |
| 2026-08-12 | CAD 3.91 | +14.66% | CAD 3.38 | CAD 3.98 | CAD 3.38 | 266.40K |
| 2026-08-11 | CAD 3.41 | -1.16% | CAD 3.43 | CAD 3.53 | CAD 3.30 | 23.90K |
| 2026-08-10 | CAD 3.45 | -2.27% | CAD 3.53 | CAD 3.57 | CAD 3.32 | 175.70K |
| 2026-08-07 | CAD 3.53 | +18.86% | CAD 3.05 | CAD 3.57 | CAD 3.05 | 298.70K |
| 2026-08-06 | CAD 2.97 | -1.98% | CAD 3.03 | CAD 3.10 | CAD 2.95 | 111.80K |
| 2026-08-05 | CAD 3.03 | -2.88% | CAD 3.16 | CAD 3.25 | CAD 3.02 | 112.40K |
| 2026-08-04 | CAD 3.12 | +6.85% | CAD 3.05 | CAD 3.20 | CAD 3.02 | 67.40K |
| 2026-07-31 | CAD 2.92 | -6.41% | CAD 3.13 | CAD 3.13 | CAD 2.84 | 128.70K |
| 2026-07-30 | CAD 3.12 | +9.09% | CAD 2.87 | CAD 3.22 | CAD 2.83 | 280.30K |
| 2026-07-29 | CAD 2.86 | +1.06% | CAD 2.80 | CAD 2.90 | CAD 2.65 | 169.20K |
| 2026-07-28 | CAD 2.83 | -6.60% | CAD 2.94 | CAD 2.95 | CAD 2.80 | 297.10K |
| 2026-07-27 | CAD 3.03 | +8.21% | CAD 2.87 | CAD 3.05 | CAD 2.80 | 261.90K |
| 2026-07-24 | CAD 2.80 | -14.63% | CAD 3.26 | CAD 3.26 | CAD 2.77 | 452.50K |
| 2026-07-23 | CAD 3.28 | -9.89% | CAD 3.53 | CAD 3.53 | CAD 3.15 | 517.40K |
| 2026-07-22 | CAD 3.64 | -2.41% | CAD 3.82 | CAD 4.23 | CAD 3.55 | 205.70K |
| 2026-07-21 | CAD 3.73 | -15.61% | CAD 4.44 | CAD 4.60 | CAD 3.72 | 301.60K |
| 2026-07-20 | CAD 4.42 | -25.71% | CAD 5.95 | CAD 5.95 | CAD 3.33 | 395.90K |
| 2026-07-17 | CAD 5.95 | +12.26% | CAD 5.04 | CAD 6.69 | CAD 4.77 | 1.08M |
| 2026-07-16 | CAD 5.30 | -15.87% | CAD 6.14 | CAD 6.14 | CAD 5.00 | 248.50K |
| 2026-07-15 | CAD 6.30 | +2.44% | CAD 6.11 | CAD 6.46 | CAD 6.00 | 133.20K |
| 2026-07-14 | CAD 6.15 | +1.32% | CAD 6.09 | CAD 6.23 | CAD 6.05 | 120.20K |
| 2026-07-13 | CAD 6.07 | -5.30% | CAD 6.10 | CAD 6.30 | CAD 5.89 | 207.10K |
| 2026-07-10 | CAD 6.41 | +6.83% | CAD 6.00 | CAD 6.50 | CAD 6.00 | 40.30K |
| 2026-07-09 | CAD 6.00 | 0.00% | CAD 6.00 | CAD 6.08 | CAD 5.84 | 128.73K |
| 2026-07-08 | CAD 6.00 | -3.85% | CAD 6.00 | CAD 6.32 | CAD 5.84 | 192.23K |
| 2026-07-07 | CAD 6.24 | +1.30% | CAD 6.00 | CAD 6.32 | CAD 5.96 | 101.03K |
| 2026-07-06 | CAD 6.16 | -1.28% | CAD 6.24 | CAD 6.40 | CAD 5.96 | 85.68K |
| 2026-07-03 | CAD 6.24 | 0.00% | CAD 6.28 | CAD 6.28 | CAD 5.96 | 65.63K |
| 2026-07-02 | CAD 6.24 | -5.45% | CAD 6.44 | CAD 6.56 | CAD 6.24 | 75.65K |
| 2026-06-30 | CAD 6.60 | +1.85% | CAD 6.40 | CAD 6.64 | CAD 6.24 | 126.60K |
| 2026-06-29 | CAD 6.48 | 0.00% | CAD 6.28 | CAD 6.48 | CAD 6.16 | 120.75K |
| 2026-06-26 | CAD 6.48 | +1.25% | CAD 6.32 | CAD 6.60 | CAD 6.24 | 92.25K |
| 2026-06-25 | CAD 6.40 | -1.84% | CAD 6.40 | CAD 6.52 | CAD 6.24 | 135.83K |
| 2026-06-24 | CAD 6.52 | +3.82% | CAD 6.32 | CAD 6.52 | CAD 6.16 | 199.90K |
| 2026-06-23 | CAD 6.28 | 0.00% | CAD 6.08 | CAD 6.32 | CAD 6.04 | 119.50K |
| 2026-06-22 | CAD 6.28 | +0.64% | CAD 6.24 | CAD 6.32 | CAD 6.00 | 86.58K |
| 2026-06-19 | CAD 6.24 | -4.88% | CAD 6.44 | CAD 6.44 | CAD 5.96 | 60.48K |
| 2026-06-18 | CAD 6.56 | +0.61% | CAD 6.52 | CAD 6.56 | CAD 6.20 | 129.10K |
| 2026-06-17 | CAD 6.52 | +1.87% | CAD 6.48 | CAD 6.72 | CAD 6.36 | 128.00K |
| 2026-06-16 | CAD 6.40 | 0.00% | CAD 6.32 | CAD 6.48 | CAD 6.20 | 60.10K |
| 2026-06-15 | CAD 6.40 | +10.34% | CAD 5.84 | CAD 6.40 | CAD 5.84 | 79.05K |
| 2026-06-12 | CAD 5.80 | +2.11% | CAD 5.72 | CAD 5.88 | CAD 5.48 | 125.55K |
| 2026-06-11 | CAD 5.68 | -1.39% | CAD 5.72 | CAD 6.16 | CAD 5.68 | 71.80K |
| 2026-06-10 | CAD 5.76 | -5.26% | CAD 6.08 | CAD 6.08 | CAD 5.76 | 107.03K |
| 2026-06-09 | CAD 6.08 | 0.00% | CAD 5.96 | CAD 6.20 | CAD 5.80 | 125.03K |
| 2026-06-08 | CAD 6.08 | -1.30% | CAD 5.96 | CAD 6.28 | CAD 5.88 | 100.48K |
| 2026-06-05 | CAD 6.16 | +5.48% | CAD 5.76 | CAD 6.16 | CAD 5.36 | 83.30K |
| 2026-06-04 | CAD 5.84 | +1.39% | CAD 5.52 | CAD 5.96 | CAD 5.52 | 88.13K |
| 2026-06-03 | CAD 5.76 | -6.49% | CAD 6.08 | CAD 6.08 | CAD 5.48 | 107.58K |
| 2026-06-02 | CAD 6.16 | +7.69% | CAD 5.64 | CAD 6.44 | CAD 5.28 | 144.45K |
| 2026-06-01 | CAD 5.72 | -10.63% | CAD 6.40 | CAD 6.40 | CAD 5.32 | 152.33K |
| 2026-05-29 | CAD 6.40 | -3.61% | CAD 6.52 | CAD 6.64 | CAD 6.32 | 109.38K |
| 2026-05-28 | CAD 6.64 | +3.11% | CAD 6.36 | CAD 6.64 | CAD 6.16 | 119.25K |
| 2026-05-27 | CAD 6.44 | +4.55% | CAD 6.12 | CAD 6.56 | CAD 6.00 | 109.40K |
| 2026-05-26 | CAD 6.16 | +3.36% | CAD 5.96 | CAD 6.20 | CAD 5.88 | 87.25K |