Goldgroup Mining Inc. Common Shares (GORO)
3.5200
-0.1300 (-3.56%)
NYSE · Last Trade: Sep 25th, 1:46 AM EDT
Historical Prices For Goldgroup Mining Inc. Common Shares (GORO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 3.61 | 3.64 | 3.40 | 3.52 | 1,443,645 | 3.52 |
| 9/23/2026 | 3.53 | 3.69 | 3.45 | 3.65 | 1,100,693 | 3.65 |
| 9/22/2026 | 3.52 | 3.62 | 3.46 | 3.55 | 1,657,933 | 3.55 |
| 9/21/2026 | 3.48 | 3.63 | 3.46 | 3.53 | 1,785,829 | 3.53 |
| 9/18/2026 | 3.59 | 3.64 | 3.50 | 3.59 | 1,829,772 | 3.59 |
| 9/17/2026 | 3.60 | 3.70 | 3.50 | 3.51 | 1,792,420 | 3.51 |
| 9/16/2026 | 3.59 | 3.75 | 3.37 | 3.48 | 2,367,181 | 3.48 |
| 9/15/2026 | 3.63 | 3.64 | 3.43 | 3.52 | 903,299 | 3.52 |
| 9/14/2026 | 3.52 | 3.64 | 3.51 | 3.57 | 1,055,438 | 3.57 |
| 9/11/2026 | 3.64 | 3.70 | 3.50 | 3.60 | 961,057 | 3.60 |
| 9/10/2026 | 3.56 | 3.59 | 3.40 | 3.57 | 1,198,792 | 3.57 |
| 9/09/2026 | 3.91 | 3.95 | 3.60 | 3.62 | 2,848,996 | 3.62 |
| 9/08/2026 | 4.13 | 4.20 | 3.60 | 3.84 | 3,081,515 | 3.84 |
| 9/04/2026 | 3.95 | 4.24 | 3.88 | 4.15 | 1,807,235 | 4.15 |
| 9/03/2026 | 4.00 | 4.17 | 3.95 | 4.05 | 2,686,757 | 4.05 |
| 9/02/2026 | 3.62 | 3.91 | 3.59 | 3.87 | 1,007,212 | 3.87 |
| 9/01/2026 | 3.64 | 3.68 | 3.53 | 3.58 | 944,968 | 3.58 |
| 8/31/2026 | 3.65 | 3.76 | 3.59 | 3.69 | 815,724 | 3.69 |
| 8/28/2026 | 3.80 | 3.83 | 3.48 | 3.65 | 1,860,696 | 3.65 |
| 8/27/2026 | 3.59 | 3.87 | 3.50 | 3.79 | 1,301,687 | 3.79 |
| 8/26/2026 | 3.77 | 3.87 | 3.40 | 3.56 | 2,149,571 | 3.56 |
| 8/25/2026 | 3.55 | 3.87 | 3.36 | 3.87 | 2,643,698 | 3.87 |
| 8/24/2026 | 3.20 | 3.62 | 3.16 | 3.53 | 2,212,556 | 3.53 |
| 8/21/2026 | 3.11 | 3.22 | 3.06 | 3.19 | 1,321,528 | 3.19 |
| 8/20/2026 | 2.86 | 3.23 | 2.83 | 3.00 | 3,565,405 | 3.00 |
| 8/19/2026 | 2.75 | 2.97 | 2.75 | 2.83 | 1,109,309 | 2.83 |
| 8/18/2026 | 2.72 | 2.82 | 2.65 | 2.69 | 1,253,432 | 2.69 |
| 8/17/2026 | 2.78 | 2.89 | 2.73 | 2.76 | 836,256 | 2.76 |
| 8/14/2026 | 2.83 | 3.03 | 2.74 | 2.75 | 1,223,253 | 2.75 |
| 8/13/2026 | 2.80 | 2.87 | 2.70 | 2.80 | 855,145 | 2.80 |
| 8/12/2026 | 2.50 | 2.86 | 2.45 | 2.80 | 1,750,498 | 2.80 |
| 8/11/2026 | 2.48 | 2.57 | 2.41 | 2.44 | 628,324 | 2.44 |
| 8/10/2026 | 2.48 | 2.58 | 2.36 | 2.47 | 1,381,757 | 2.47 |
| 8/07/2026 | 2.21 | 2.55 | 2.20 | 2.53 | 1,705,313 | 2.53 |
| 8/06/2026 | 2.15 | 2.21 | 2.10 | 2.12 | 635,431 | 2.12 |
| 8/05/2026 | 2.26 | 2.33 | 2.15 | 2.16 | 609,510 | 2.16 |
| 8/04/2026 | 2.18 | 2.27 | 2.15 | 2.19 | 912,561 | 2.19 |
| 8/03/2026 | 2.06 | 2.21 | 2.03 | 2.18 | 422,560 | 2.18 |
| 7/31/2026 | 2.15 | 2.19 | 2.02 | 2.08 | 1,197,383 | 2.08 |
| 7/30/2026 | 2.05 | 2.31 | 2.01 | 2.23 | 1,370,234 | 2.23 |
| 7/29/2026 | 2.00 | 2.08 | 1.87 | 2.06 | 1,350,629 | 2.06 |
| 7/28/2026 | 2.08 | 2.10 | 1.97 | 2.01 | 1,501,770 | 2.01 |
| 7/27/2026 | 2.03 | 2.18 | 1.97 | 2.15 | 1,857,772 | 2.15 |
| 7/24/2026 | 2.33 | 2.36 | 1.95 | 2.00 | 2,888,572 | 2.00 |
| 7/23/2026 | 2.50 | 2.57 | 2.23 | 2.29 | 3,677,872 | 2.29 |
| 7/22/2026 | 2.70 | 3.00 | 2.52 | 2.57 | 3,177,608 | 2.57 |
| 7/21/2026 | 3.04 | 3.29 | 2.58 | 2.58 | 3,216,509 | 2.58 |
| 7/20/2026 | 4.00 | 4.00 | 2.21 | 3.29 | 6,700,398 | 3.29 |
| 7/17/2026 | 0.98 | 1.12 | 0.93 | 1.00 | 42,863,576 | 1.00 |
| 7/16/2026 | 1.30 | 1.32 | 0.90 | 0.93 | 25,669,309 | 0.93 |
| 7/15/2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1,411,849 | 1.33 |
| 7/14/2026 | 1.29 | 1.32 | 1.24 | 1.24 | 1,484,127 | 1.24 |
| 7/13/2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1,536,932 | 1.28 |
| 7/10/2026 | 1.31 | 1.33 | 1.28 | 1.28 | 693,842 | 1.28 |
| 7/09/2026 | 1.28 | 1.31 | 1.25 | 1.31 | 1,284,944 | 5.24 |
| 7/08/2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1,666,595 | 5.04 |
| 7/07/2026 | 1.28 | 1.33 | 1.26 | 1.31 | 1,730,561 | 5.24 |
| 7/06/2026 | 1.28 | 1.31 | 1.23 | 1.25 | 2,744,940 | 5.00 |
| 7/02/2026 | 1.27 | 1.33 | 1.25 | 1.27 | 1,481,326 | 5.08 |
| 7/01/2026 | 1.26 | 1.29 | 1.21 | 1.23 | 1,260,070 | 4.92 |
| 6/30/2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1,356,154 | 5.04 |
| 6/29/2026 | 1.38 | 1.39 | 1.28 | 1.32 | 2,185,266 | 5.28 |
| 6/26/2026 | 1.36 | 1.41 | 1.28 | 1.40 | 20,933,988 | 5.60 |
| 6/25/2026 | 1.36 | 1.41 | 1.28 | 1.36 | 2,187,066 | 5.44 |