Goldgroup Mining Inc. Common Shares (GORO)
2.1600
-0.0300 (-1.37%)
NYSE· Last Trade: Aug 5th, 4:20 PM EDT
Historical Prices For Goldgroup Mining Inc. Common Shares (GORO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1,857,769 | 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 | 6,700,511 | 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 |
| 6/24/2026 | 1.29 | 1.34 | 1.20 | 1.34 | 3,023,187 | 5.36 |
| 6/23/2026 | 1.30 | 1.33 | 1.27 | 1.33 | 3,162,103 | 5.32 |
| 6/22/2026 | 1.31 | 1.34 | 1.28 | 1.33 | 1,891,500 | 5.32 |
| 6/18/2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1,871,648 | 5.32 |
| 6/17/2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1,832,212 | 5.24 |
| 6/16/2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1,723,197 | 5.16 |
| 6/15/2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1,562,884 | 5.00 |
| 6/12/2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1,187,999 | 4.80 |
| 6/11/2026 | 1.16 | 1.22 | 1.15 | 1.19 | 1,552,897 | 4.76 |
| 6/10/2026 | 1.19 | 1.24 | 1.17 | 1.18 | 1,298,904 | 4.72 |
| 6/09/2026 | 1.25 | 1.25 | 1.16 | 1.19 | 2,035,099 | 4.76 |
| 6/08/2026 | 1.17 | 1.23 | 1.17 | 1.23 | 948,245 | 4.92 |
| 6/05/2026 | 1.27 | 1.29 | 1.15 | 1.17 | 1,693,395 | 4.68 |
| 6/04/2026 | 1.29 | 1.33 | 1.27 | 1.28 | 900,704 | 5.12 |
| 6/03/2026 | 1.33 | 1.35 | 1.25 | 1.27 | 5,102,827 | 5.08 |
| 6/02/2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1,042,716 | 5.40 |
| 6/01/2026 | 1.35 | 1.41 | 1.30 | 1.31 | 1,592,396 | 5.24 |
| 5/29/2026 | 1.35 | 1.43 | 1.35 | 1.39 | 1,585,629 | 5.56 |
| 5/28/2026 | 1.30 | 1.40 | 1.29 | 1.35 | 1,057,764 | 5.40 |
| 5/27/2026 | 1.25 | 1.39 | 1.25 | 1.32 | 2,943,207 | 5.28 |
| 5/26/2026 | 1.29 | 1.31 | 1.25 | 1.27 | 1,180,919 | 5.08 |
| 5/22/2026 | 1.26 | 1.31 | 1.26 | 1.29 | 919,998 | 5.16 |
| 5/21/2026 | 1.27 | 1.31 | 1.26 | 1.29 | 802,813 | 5.16 |
| 5/20/2026 | 1.25 | 1.33 | 1.25 | 1.27 | 1,901,157 | 5.08 |
| 5/19/2026 | 1.21 | 1.29 | 1.19 | 1.25 | 2,040,746 | 5.00 |
| 5/18/2026 | 1.33 | 1.34 | 1.22 | 1.24 | 1,367,532 | 4.96 |
| 5/15/2026 | 1.33 | 1.40 | 1.31 | 1.31 | 1,247,329 | 5.24 |
| 5/14/2026 | 1.33 | 1.41 | 1.30 | 1.40 | 1,317,373 | 5.60 |
| 5/13/2026 | 1.31 | 1.41 | 1.30 | 1.37 | 1,954,900 | 5.48 |
| 5/12/2026 | 1.32 | 1.37 | 1.29 | 1.33 | 1,452,955 | 5.32 |
| 5/11/2026 | 1.35 | 1.39 | 1.32 | 1.33 | 1,858,465 | 5.32 |
| 5/08/2026 | 1.45 | 1.45 | 1.30 | 1.31 | 2,722,244 | 5.24 |
| 5/07/2026 | 1.44 | 1.49 | 1.42 | 1.43 | 1,335,465 | 5.72 |
| 5/06/2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1,269,030 | 5.64 |
| 5/05/2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1,852,692 | 5.52 |