Goldgroup Mining Inc. Common Shares (GORO)
2.8400
+0.0300 (1.07%)
NYSE · Last Trade: Nov 4th, 1:47 AM EST
Historical Prices For Goldgroup Mining Inc. Common Shares (GORO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 2.80 | 2.85 | 2.58 | 2.84 | 1,301,951 | 2.84 |
| 11/02/2026 | 3.19 | 3.19 | 2.81 | 2.81 | 1,723,225 | 2.81 |
| 10/30/2026 | 3.20 | 3.23 | 3.05 | 3.16 | 7,137,802 | 3.16 |
| 10/29/2026 | 3.23 | 3.33 | 3.20 | 3.28 | 1,132,510 | 3.28 |
| 10/28/2026 | 3.22 | 3.36 | 3.22 | 3.32 | 1,257,175 | 3.32 |
| 10/27/2026 | 3.15 | 3.23 | 3.04 | 3.20 | 1,343,440 | 3.20 |
| 10/26/2026 | 3.31 | 3.31 | 3.05 | 3.12 | 1,355,966 | 3.12 |
| 10/23/2026 | 3.31 | 3.36 | 3.27 | 3.30 | 795,944 | 3.30 |
| 10/22/2026 | 3.38 | 3.46 | 3.26 | 3.35 | 1,275,426 | 3.35 |
| 10/21/2026 | 3.43 | 3.50 | 3.34 | 3.48 | 826,189 | 3.48 |
| 10/20/2026 | 3.40 | 3.54 | 3.32 | 3.41 | 760,529 | 3.41 |
| 10/19/2026 | 3.38 | 3.44 | 3.35 | 3.40 | 1,137,491 | 3.40 |
| 10/16/2026 | 3.32 | 3.50 | 3.31 | 3.39 | 919,130 | 3.39 |
| 10/15/2026 | 3.27 | 3.35 | 3.19 | 3.33 | 1,042,895 | 3.33 |
| 10/14/2026 | 3.27 | 3.31 | 3.13 | 3.22 | 1,487,224 | 3.22 |
| 10/13/2026 | 3.43 | 3.46 | 3.20 | 3.37 | 1,530,967 | 3.37 |
| 10/12/2026 | 3.38 | 3.56 | 3.38 | 3.43 | 845,094 | 3.43 |
| 10/09/2026 | 3.24 | 3.44 | 3.24 | 3.41 | 1,530,689 | 3.41 |
| 10/08/2026 | 3.26 | 3.27 | 3.10 | 3.19 | 1,648,407 | 3.19 |
| 10/07/2026 | 3.27 | 3.33 | 3.16 | 3.28 | 1,120,561 | 3.28 |
| 10/06/2026 | 3.30 | 3.37 | 3.22 | 3.37 | 1,211,857 | 3.37 |
| 10/05/2026 | 3.25 | 3.30 | 3.09 | 3.25 | 1,419,404 | 3.25 |
| 10/02/2026 | 3.23 | 3.31 | 3.18 | 3.26 | 828,020 | 3.26 |
| 10/01/2026 | 3.19 | 3.25 | 3.12 | 3.19 | 850,454 | 3.19 |
| 9/30/2026 | 3.24 | 3.28 | 3.15 | 3.19 | 658,619 | 3.19 |
| 9/29/2026 | 3.37 | 3.40 | 3.16 | 3.20 | 1,860,061 | 3.20 |
| 9/28/2026 | 3.43 | 3.45 | 3.32 | 3.36 | 1,000,351 | 3.36 |
| 9/25/2026 | 3.51 | 3.55 | 3.45 | 3.50 | 876,941 | 3.50 |
| 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 | 2,367,482 | 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 | 1,055,688 | 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 | 3,081,518 | 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 | 2,687,526 | 4.05 |
| 9/02/2026 | 3.62 | 3.91 | 3.59 | 3.87 | 1,007,226 | 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 | 1,301,737 | 3.79 |
| 8/26/2026 | 3.77 | 3.87 | 3.40 | 3.56 | 2,149,654 | 3.56 |
| 8/25/2026 | 3.55 | 3.87 | 3.36 | 3.87 | 2,643,728 | 3.87 |
| 8/24/2026 | 3.20 | 3.62 | 3.16 | 3.53 | 2,212,567 | 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 | 1,750,499 | 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 |