ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Goldgroup Mining Inc (OP:GGAZF)

1.100 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.040 1.100 0.9880 1.100 327,548 +0.05(+4.76%)
Dec 22, 2025 1.060 1.070 1.000 1.050 285,073 +0.04(+3.96%)
Dec 19, 2025 0.9574 1.020 0.9109 1.010 238,879 +0.04(+4.47%)
Dec 18, 2025 0.8799 0.9851 0.8799 0.9668 245,418 +0.05(+5.09%)
Dec 17, 2025 0.8937 0.9374 0.8542 0.9200 347,831 +0.07(+8.84%)
Dec 16, 2025 0.8500 0.8500 0.8124 0.8453 281,598 -0.00(-0.32%)
Dec 15, 2025 0.7940 0.8481 0.7618 0.8480 341,613 +0.01(+0.94%)
Dec 12, 2025 0.8192 0.8401 0.7965 0.8401 400,208 +0.03(+3.91%)
Dec 11, 2025 0.7826 0.8359 0.7800 0.8085 218,720 +0.01(+0.75%)
Dec 10, 2025 0.8214 0.8649 0.7810 0.8025 409,954 -0.04(-4.33%)
Dec 09, 2025 0.7655 0.8388 0.7655 0.8388 222,835 +0.04(+5.35%)
Dec 08, 2025 0.7817 0.8960 0.7762 0.7962 381,911 -0.11(-11.73%)
Dec 05, 2025 0.8030 0.9020 0.7931 0.9020 304,602 +0.10(+13.05%)
Dec 04, 2025 0.8270 0.8450 0.7979 0.7979 133,075 -0.04(-5.34%)
Dec 03, 2025 0.8071 0.8517 0.8050 0.8429 11,760 -0.01(-1.04%)
Dec 02, 2025 0.8008 0.8518 0.7950 0.8518 242,580 +0.02(+2.99%)
Dec 01, 2025 0.7800 0.8271 0.7800 0.8271 120,381 +0.03(+3.37%)
Nov 28, 2025 0.8347 0.8347 0.8001 0.8001 9,379 +0.03(+3.60%)
Nov 26, 2025 0.7657 0.8156 0.7657 0.7723 210,811 -0.06(-7.62%)
Nov 25, 2025 0.7453 0.8430 0.7453 0.8360 196,631 +0.04(+5.69%)
Nov 24, 2025 0.7928 0.8210 0.7591 0.7910 112,704 -0.03(-3.17%)
Nov 21, 2025 0.8085 0.8220 0.7904 0.8169 108,843 -0.03(-3.85%)
Nov 20, 2025 0.8201 0.8508 0.7979 0.8496 189,939 +0.01(+1.69%)
Nov 19, 2025 0.8301 0.8508 0.7884 0.8355 300,705 -0.04(-4.89%)
Nov 18, 2025 0.8622 0.9134 0.8300 0.8785 160,438 -0.01(-1.62%)
Nov 17, 2025 0.9324 0.9516 0.8930 0.8930 140,902 -0.06(-6.01%)
Nov 14, 2025 0.9015 0.9501 0.8955 0.9501 138,271 +0.00(+0.42%)
Nov 13, 2025 0.9000 0.9461 0.8961 0.9461 162,730 -0.00(-0.41%)
Nov 12, 2025 0.8340 0.9500 0.8340 0.9500 82,932 +0.05(+6.10%)
Nov 11, 2025 0.8822 0.9090 0.8675 0.8954 102,556 -0.01(-0.81%)
Nov 10, 2025 0.9109 0.9181 0.8551 0.9027 182,772 -0.03(-2.94%)
Nov 07, 2025 0.8766 0.9300 0.8766 0.9300 192,220 +0.00(+0.38%)
Nov 06, 2025 0.8894 0.9280 0.8826 0.9265 126,843 +0.02(+2.29%)
Nov 05, 2025 0.9650 0.9650 0.8347 0.9058 259,652 -0.02(-1.65%)
Nov 04, 2025 0.8780 0.9210 0.8331 0.9210 171,663 +0.04(+4.52%)
Nov 03, 2025 0.9012 0.9291 0.8704 0.8812 135,006 -0.00(-0.51%)
Oct 31, 2025 0.8400 0.9470 0.8238 0.8857 108,504 +0.04(+4.14%)
Oct 30, 2025 0.8105 0.8560 0.7880 0.8505 114,704 +0.04(+4.54%)
Oct 29, 2025 0.8070 0.8170 0.8070 0.8136 16,460 +0.02(+2.39%)
Oct 28, 2025 0.7690 0.7968 0.7565 0.7946 162,188 +0.02(+2.77%)
Oct 27, 2025 0.8600 0.8655 0.7732 0.7732 187,801 -0.09(-10.72%)
Oct 24, 2025 0.8603 0.9500 0.8381 0.8660 144,010 +0.00(+0.19%)
Oct 23, 2025 0.8491 0.8726 0.8020 0.8644 233,052 -0.03(-3.48%)
Oct 22, 2025 0.7650 0.8956 0.7495 0.8956 241,032 +0.07(+8.30%)
Oct 21, 2025 0.8398 0.8453 0.7900 0.8270 256,737 -0.05(-5.30%)
Oct 20, 2025 0.8284 0.9030 0.8159 0.8733 70,918 +0.00(+0.38%)
Oct 17, 2025 0.8481 0.8770 0.7960 0.8700 259,474 +0.02(+2.35%)
Oct 16, 2025 0.8318 0.9500 0.7911 0.8500 661,094 +0.08(+10.08%)
Oct 15, 2025 0.8000 0.8230 0.7420 0.7722 396,300 +0.04(+5.35%)
Oct 14, 2025 0.6661 0.7330 0.6571 0.7330 277,287 +0.08(+12.61%)
Oct 13, 2025 0.7000 0.8338 0.6509 0.6509 162,096 -0.03(-4.00%)
Oct 10, 2025 0.6260 0.7190 0.6260 0.6780 152,467 +0.02(+2.73%)
Oct 09, 2025 0.6625 0.6697 0.6444 0.6600 82,000 -0.02(-2.47%)
Oct 08, 2025 0.6600 0.6800 0.6250 0.6767 564,238 -0.02(-2.21%)
Oct 07, 2025 0.7440 0.7440 0.6322 0.6920 553,258 -0.04(-5.17%)
Oct 06, 2025 0.7134 0.7439 0.6850 0.7297 96,941 +0.01(+1.07%)
Oct 03, 2025 0.7235 0.7297 0.6901 0.7220 165,571 +0.00(+0.04%)
Oct 02, 2025 0.7010 0.7278 0.6904 0.7217 175,034 -0.01(-1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.