MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GORO — Goldgroup Mining Inc.
NYSE AmericanGoldgroup Mining Inc.
$3.26
+0.07(+2.19%)
- O
- 3.23
- H
- 3.31
- L
- 3.18
- V
- 814.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.26
Period Return+757.89%
Period High$4.24
Period Low$0.35
Avg Daily Volume2.98M
Total Trading Days365
GORO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.23 | $3.31 | $3.18 | $3.26 | +$0.07 | +2.19% | 814,196 | $3.25 | $3.18 $3.31 |
| Oct 1, 2026 | $3.19 | $3.25 | $3.12 | $3.19 | +$0.00 | +0.00% | 850,517 | $3.17 | $3.12 $3.25 |
| Sep 30, 2026 | $3.24 | $3.28 | $3.15 | $3.19 | $-0.01 | -0.31% | 658,652 | $3.20 | $3.15 $3.28 |
| Sep 29, 2026 | $3.37 | $3.40 | $3.16 | $3.20 | $-0.16 | -4.76% | 1,860,850 | $3.23 | $3.16 $3.40 |
| Sep 28, 2026 | $3.43 | $3.45 | $3.32 | $3.36 | $-0.14 | -4.00% | 1,001,344 | $3.37 | $3.32 $3.45 |
| Sep 25, 2026 | $3.51 | $3.55 | $3.45 | $3.50 | $-0.02 | -0.57% | 876,941 | $3.51 | $3.45 $3.55 |
| Sep 24, 2026 | $3.61 | $3.64 | $3.40 | $3.52 | $-0.13 | -3.56% | 1,444,115 | $3.50 | $3.40 $3.64 |
| Sep 23, 2026 | $3.53 | $3.69 | $3.45 | $3.65 | +$0.10 | +2.82% | 1,102,677 | $3.58 | $3.45 $3.69 |
| Sep 22, 2026 | $3.52 | $3.62 | $3.46 | $3.55 | +$0.02 | +0.57% | 1,657,936 | $3.55 | $3.46 $3.62 |
| Sep 21, 2026 | $3.48 | $3.63 | $3.46 | $3.53 | $-0.06 | -1.67% | 1,786,997 | $3.52 | $3.46 $3.63 |
| Sep 18, 2026 | $3.59 | $3.64 | $3.50 | $3.59 | +$0.08 | +2.28% | 1,829,772 | $3.57 | $3.50 $3.64 |
| Sep 17, 2026 | $3.60 | $3.70 | $3.50 | $3.51 | +$0.03 | +0.86% | 1,792,829 | $3.56 | $3.50 $3.70 |
| Sep 16, 2026 | $3.59 | $3.75 | $3.37 | $3.48 | $-0.04 | -1.14% | 2,368,586 | $3.55 | $3.37 $3.75 |
| Sep 15, 2026 | $3.63 | $3.64 | $3.43 | $3.52 | $-0.05 | -1.40% | 892,771 | $3.52 | $3.43 $3.64 |
| Sep 14, 2026 | $3.52 | $3.64 | $3.51 | $3.57 | $-0.03 | -0.83% | 1,044,319 | $3.58 | $3.51 $3.64 |
| Sep 11, 2026 | $3.64 | $3.70 | $3.51 | $3.60 | +$0.03 | +0.84% | 961,057 | $3.59 | $3.51 $3.70 |
| Sep 10, 2026 | $3.56 | $3.59 | $3.40 | $3.57 | $-0.05 | -1.38% | 1,198,823 | $3.50 | $3.40 $3.59 |
| Sep 9, 2026 | $3.91 | $3.95 | $3.60 | $3.62 | $-0.22 | -5.73% | 2,852,048 | $3.68 | $3.60 $3.95 |
| Sep 8, 2026 | $4.13 | $4.20 | $3.60 | $3.84 | $-0.31 | -7.47% | 3,085,259 | $3.81 | $3.60 $4.20 |
| Sep 4, 2026 | $3.95 | $4.24 | $3.88 | $4.15 | +$0.10 | +2.47% | 1,794,503 | $4.10 | $3.88 $4.24 |
| Sep 3, 2026 | $4.00 | $4.17 | $3.95 | $4.05 | +$0.18 | +4.65% | 2,688,363 | $4.06 | $3.95 $4.17 |
| Sep 2, 2026 | $3.62 | $3.91 | $3.59 | $3.87 | +$0.29 | +8.10% | 986,998 | $3.81 | $3.59 $3.91 |
| Sep 1, 2026 | $3.64 | $3.68 | $3.53 | $3.58 | $-0.11 | -2.98% | 942,217 | $3.59 | $3.53 $3.68 |
| Aug 31, 2026 | $3.65 | $3.76 | $3.59 | $3.69 | +$0.04 | +1.10% | 816,109 | $3.68 | $3.59 $3.76 |
| Aug 28, 2026 | $3.80 | $3.83 | $3.48 | $3.65 | $-0.14 | -3.69% | 1,860,696 | $3.59 | $3.48 $3.83 |
| Aug 27, 2026 | $3.59 | $3.87 | $3.50 | $3.79 | +$0.23 | +6.46% | 1,301,914 | $3.76 | $3.50 $3.87 |
| Aug 26, 2026 | $3.77 | $3.87 | $3.40 | $3.56 | $-0.31 | -8.01% | 2,149,988 | $3.56 | $3.40 $3.87 |
| Aug 25, 2026 | $3.55 | $3.87 | $3.36 | $3.87 | +$0.34 | +9.63% | 2,649,328 | $3.72 | $3.36 $3.87 |
| Aug 24, 2026 | $3.20 | $3.62 | $3.16 | $3.53 | +$0.34 | +10.66% | 2,215,364 | $3.46 | $3.16 $3.62 |
| Aug 21, 2026 | $3.11 | $3.22 | $3.06 | $3.19 | +$0.19 | +6.33% | 1,321,528 | $3.15 | $3.06 $3.22 |