Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Goldgroup Mining Inc. (55G0.F)

0.6500
+0.0250
+(4.00%)
At close: April 25 at 5:16:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.62000.65000.62000.65000.6500500
Apr 24, 20250.59500.62500.59500.62500.62504,770
Apr 23, 20250.60000.61000.60000.61000.610016,017
Apr 22, 20250.56500.56500.55000.55500.5550108,018
Apr 17, 20250.58000.58000.58000.58000.5800-
Apr 16, 20250.59000.60000.59000.60000.60001,550
Apr 15, 20250.55500.55500.55500.55500.5550-
Apr 14, 20250.54000.54000.54000.54000.5400-
Apr 11, 20250.49000.49000.49000.49000.4900-
Apr 10, 20250.50500.50500.50500.50500.5050-
Apr 9, 20250.47800.53000.47800.53000.53001,000
Apr 8, 20250.53000.53000.50000.50000.5000800
Apr 7, 20250.54000.54000.54000.54000.5400-
Apr 4, 20250.52500.52500.45400.52000.520030,481
Apr 3, 20250.51500.51500.46600.46600.46607,500
Apr 2, 20250.45000.46000.45000.46000.46004,093
Apr 1, 20250.41400.42600.41400.42600.4260300
Mar 31, 20250.46600.46600.46600.46600.4660-
Mar 28, 20250.47600.47600.47400.47400.47407,000
Mar 27, 20250.38600.43800.38600.43800.4380999
Mar 26, 20250.37400.39200.37400.39200.39201,000
Mar 25, 20250.36600.36600.36600.36600.3660-
Mar 24, 20250.35600.35600.33000.33000.33002,333
Mar 21, 20250.38200.38200.38200.38200.3820-
Mar 20, 20250.33600.33600.33600.33600.3360-
Mar 19, 20250.34200.34200.32600.32600.326021,000
Mar 18, 20250.33200.33200.33200.33200.3320-
Mar 17, 20250.31200.31200.31200.31200.3120-
Mar 14, 20250.31200.31200.31200.31200.3120-
Mar 13, 20250.28600.28600.28600.28600.2860-
Mar 12, 20250.24600.24600.24600.24600.2460-
Mar 11, 20250.31200.31200.31200.31200.3120-
Mar 10, 20250.34000.34000.34000.34000.34002,000
Mar 7, 20250.35200.35200.35200.35200.3520-
Mar 6, 20250.30600.30600.30600.30600.3060-
Mar 5, 20250.28800.29800.28800.29800.2980729
Mar 4, 20250.28200.29200.28200.29200.292020
Mar 3, 20250.28200.29600.28200.29400.29403,325
Feb 28, 20250.29600.29600.29600.29600.2960-
Feb 27, 20250.28600.28600.28600.28600.2860-
Feb 26, 20250.26200.27200.26200.27000.27003,631
Feb 25, 20250.27800.28600.27800.28600.286018,528
Feb 24, 20250.30800.31400.30800.31400.3140430
Feb 21, 20250.34600.34600.34600.34600.3460-
Feb 20, 20250.33400.33400.33400.33400.3340-
Feb 19, 20250.34800.35200.34800.35200.35201,000
Feb 18, 20250.30200.33800.30200.33800.33807,999
Feb 17, 20250.30200.31200.30200.31200.312015,476
Feb 14, 20250.27200.28800.27200.28800.28801,461
Feb 13, 20250.22400.22400.22400.22400.2240-
Feb 12, 20250.21200.21200.21200.21200.2120-
Feb 11, 20250.22000.22800.22000.22800.22803,745
Feb 10, 20250.20200.20200.20200.20200.2020-
Feb 7, 20250.16700.16700.16700.16700.1670-
Feb 6, 20250.16300.16300.16300.16300.1630-
Feb 5, 20250.13300.13300.13300.13300.1330-
Feb 4, 20250.13000.13000.13000.13000.1300-
Feb 3, 20250.12900.12900.12900.12900.1290-
Jan 31, 20250.14900.14900.14900.14900.1490-
Jan 30, 20250.13900.13900.13900.13900.1390-
Jan 29, 20250.13500.13500.13500.13500.1350-
Jan 28, 20250.14900.19100.14500.15000.150057,600
Jan 27, 20250.15800.15800.15800.15800.1580-
Jan 24, 20250.14900.14900.14900.14900.1490-
Jan 23, 20250.15600.15600.15600.15600.1560-
Jan 22, 20250.15600.15600.15600.15600.1560-
Jan 21, 20250.13600.13600.13600.13600.1360-
Jan 20, 20250.14000.14000.14000.14000.1400-
Jan 17, 20250.14400.14400.14400.14400.1440-
Jan 16, 20250.12400.15700.12400.15700.1570500
Jan 15, 20250.12700.12700.12700.12700.1270-
Jan 14, 20250.12800.12800.12800.12800.1280-
Jan 13, 20250.13100.13100.13100.13100.1310-
Jan 10, 20250.12400.12400.12400.12400.1240-
Jan 9, 20250.13000.13000.13000.13000.1300-
Jan 8, 20250.12400.12400.12400.12400.1240-
Jan 7, 20250.12600.13500.12600.13500.13502,460
Jan 6, 20250.11300.11300.11300.11300.1130-
Jan 3, 20250.10700.10700.10700.10700.1070-
Jan 2, 20250.10300.10300.10300.10300.1030-
Dec 30, 20240.09500.09500.09500.09500.0950-
Dec 27, 20240.08200.08200.08200.08200.0820-
Dec 23, 20240.06200.06200.06200.06200.0620-
Dec 20, 20240.06250.06250.06250.06250.0625-
Dec 19, 20240.06250.06250.06150.06150.0615-
Dec 18, 20240.06150.06150.06150.06150.0615-
Dec 17, 20240.06200.06200.06200.06200.0620-
Dec 16, 20240.06550.06550.06550.06550.0655-
Dec 13, 20240.06600.06600.06600.06600.0660-
Dec 12, 20240.06600.06600.06600.06600.0660-
Dec 11, 20240.05900.05900.05900.05900.0590-
Dec 10, 20240.05850.05850.05850.05850.0585-
Dec 9, 20240.05550.05550.05550.05550.0555-
Dec 6, 20240.05600.05600.05600.05600.0560-
Dec 5, 20240.05950.05950.05950.05950.0595-
Dec 4, 20240.05600.05600.05600.05600.0560-
Dec 3, 20240.05650.05650.05650.05650.0565-
Dec 2, 20240.05950.05950.05950.05950.0595-
Nov 29, 20240.05950.05950.05950.05950.0595-
Nov 28, 20240.05950.05950.05950.05950.0595-
Nov 27, 20240.05950.05950.05950.05950.0595-
Nov 26, 20240.05950.05950.05950.05950.0595-
Nov 25, 20240.06350.06350.06350.06350.0635-
Nov 22, 20240.06350.06350.06350.06350.0635-
Nov 21, 20240.06300.06300.06300.06300.0630-
Nov 20, 20240.06300.06300.06300.06300.0630-
Nov 19, 20240.06250.06250.06250.06250.0625-
Nov 18, 20240.06600.06600.06600.06600.0660-
Nov 15, 20240.06600.06600.06600.06600.0660-
Nov 14, 20240.06300.06300.06300.06300.0630-
Nov 13, 20240.06950.06950.06950.06950.0695-
Nov 12, 20240.06950.06950.06950.06950.0695-
Nov 11, 20240.06550.06550.06550.06550.0655-
Nov 8, 20240.06900.06900.06900.06900.0690-
Nov 7, 20240.05900.05900.05900.05900.0590-
Nov 6, 20240.05650.05650.05650.05650.0565-
Nov 5, 20240.06150.06150.06150.06150.0615-
Nov 4, 20240.06150.06150.06150.06150.0615-
Nov 1, 20240.06100.06100.06100.06100.0610-
Oct 31, 20240.06150.06150.06150.06150.0615-
Oct 30, 20240.06150.06150.06150.06150.0615-
Oct 29, 20240.05850.05850.05850.05850.0585-
Oct 28, 20240.05550.05550.05550.05550.0555-
Oct 25, 20240.05550.05550.05550.05550.0555-
Oct 24, 20240.05250.05250.05250.05250.0525-
Oct 23, 20240.05550.05550.05550.05550.0555-
Oct 22, 20240.05550.05550.05550.05550.0555-
Oct 21, 20240.05550.05550.05550.05550.0555-
Oct 18, 20240.05550.05550.05550.05550.0555-
Oct 17, 20240.04900.04900.04900.04900.0490-
Oct 16, 20240.04850.04850.04850.04850.0485-
Oct 15, 20240.04850.04850.04850.04850.0485-
Oct 14, 20240.04850.04850.04850.04850.0485-
Oct 11, 20240.04850.04850.04850.04850.0485-
Oct 10, 20240.04850.04850.04800.04800.048010,000
Oct 9, 20240.03850.03850.03850.03850.0385-
Oct 8, 20240.04850.04850.04850.04850.048570,000
Oct 7, 20240.04550.04550.04550.04550.0455-
Oct 4, 20240.04200.04200.04200.04200.0420-
Oct 3, 20240.04550.04550.04550.04550.0455-
Oct 2, 20240.04550.04550.04550.04550.0455-
Oct 1, 20240.04250.04250.04250.04250.0425-
Sep 30, 20240.04350.04500.04350.04500.045020,000
Sep 27, 20240.04850.04850.04850.04850.0485-
Sep 26, 20240.04200.04200.04200.04200.0420-
Sep 25, 20240.04850.04850.04850.04850.0485-
Sep 24, 20240.04850.04850.04850.04850.0485-
Sep 23, 20240.04800.04800.04800.04800.0480-
Sep 20, 20240.05450.05450.05450.05450.0545-
Sep 19, 20240.05250.05250.05250.05250.0525-
Sep 18, 20240.04800.04800.04800.04800.0480-
Sep 17, 20240.04800.04800.04800.04800.0480-
Sep 16, 20240.05150.05150.05150.05150.0515-
Sep 13, 20240.04850.04850.04850.04850.0485-
Sep 12, 20240.04900.04900.04900.04900.0490-
Sep 11, 20240.04850.04850.04850.04850.0485-
Sep 10, 20240.05200.05200.05200.05200.0520-
Sep 9, 20240.05500.05500.05500.05500.055060,000
Sep 6, 20240.05200.05200.05200.05200.0520-
Sep 5, 20240.04850.04850.04850.04850.0485-
Sep 4, 20240.04550.04550.04550.04550.0455-
Sep 3, 20240.04800.04850.04800.04850.048520,000
Sep 2, 20240.05200.05200.04700.04700.0470-
Aug 30, 20240.04900.04900.04900.04900.0490-
Aug 29, 20240.04850.04850.04850.04850.0485-
Aug 28, 20240.04500.04500.04500.04500.0450-
Aug 27, 20240.04500.04500.04500.04500.0450-
Aug 26, 20240.04500.04500.04500.04500.0450-
Aug 23, 20240.04500.04500.04500.04500.0450-
Aug 22, 20240.04500.04500.04500.04500.0450-
Aug 21, 20240.04500.04500.04500.04500.0450-
Aug 20, 20240.03850.03850.03850.03850.0385-
Aug 19, 20240.03500.03500.03500.03500.0350-
Aug 16, 20240.02850.02850.02850.02850.0285-
Aug 15, 20240.01850.01850.01850.01850.0185-
Aug 14, 20240.01850.01850.01850.01850.0185-
Aug 13, 20240.01850.01850.01850.01850.0185-
Aug 12, 20240.01850.01850.01850.01850.0185-
Aug 9, 20240.01850.01850.01850.01850.0185-
Aug 8, 20240.01850.03150.01850.03150.0315900
Aug 7, 20240.01850.01850.01850.01850.0185-
Aug 6, 20240.01650.01650.01650.01650.0165-
Aug 5, 20240.01650.01650.01650.01650.0165-
Aug 2, 20240.01850.01850.01850.01850.0185-
Aug 1, 20240.01850.01850.01850.01850.0185-
Jul 31, 20240.01850.01850.01850.01850.0185-
Jul 30, 20240.02200.02200.02200.02200.0220-
Jul 29, 20240.02200.02200.02200.02200.0220-
Jul 26, 20240.02200.02200.02200.02200.0220-
Jul 25, 20240.01850.01850.01850.01850.0185-
Jul 24, 20240.01850.01850.01850.01850.0185-
Jul 23, 20240.01850.01850.01850.01850.0185-
Jul 22, 20240.02200.02200.02200.02200.0220-
Jul 19, 20240.02200.02200.02200.02200.0220-
Jul 18, 20240.02200.02200.02200.02200.0220-
Jul 17, 20240.02200.02200.02200.02200.0220-
Jul 16, 20240.01850.01850.01850.01850.0185-
Jul 15, 20240.01900.01900.01900.01900.0190-
Jul 12, 20240.02250.02250.02250.02250.0225-
Jul 11, 20240.02250.02250.02250.02250.0225-
Jul 10, 20240.02250.02250.02250.02250.0225-
Jul 9, 20240.02250.02250.02250.02250.0225-
Jul 8, 20240.02250.02250.02250.02250.0225-
Jul 5, 20240.02250.02250.02250.02250.0225-
Jul 4, 20240.02250.02250.02250.02250.0225-
Jul 3, 20240.01550.01550.01550.01550.0155-
Jul 2, 20240.01900.01900.01900.01900.0190-
Jul 1, 20240.01900.01900.01900.01900.0190-
Jun 28, 20240.01550.01550.01550.01550.0155-
Jun 27, 20240.01550.01550.01550.01550.0155-
Jun 26, 20240.01600.01600.01600.01600.0160-
Jun 25, 20240.01550.01550.01550.01550.0155-
Jun 24, 20240.01550.01550.01550.01550.0155-
Jun 21, 20240.01550.01550.01550.01550.0155-
Jun 20, 20240.01550.01550.01550.01550.0155-
Jun 19, 20240.01550.01550.01550.01550.0155-
Jun 18, 20240.01550.01550.01550.01550.0155-
Jun 17, 20240.01550.01550.01550.01550.0155-
Jun 14, 20240.01550.01550.01550.01550.0155-
Jun 13, 20240.01900.01900.01900.01900.0190-
Jun 12, 20240.01900.01900.01900.01900.0190-
Jun 11, 20240.01900.01900.01900.01900.0190-
Jun 10, 20240.02050.02050.02050.02050.0205-
Jun 7, 20240.02000.02000.02000.02000.0200-
Jun 6, 20240.02000.02000.02000.02000.0200-
Jun 5, 20240.02000.02000.02000.02000.0200-
Jun 4, 20240.02000.02000.02000.02000.0200-
Jun 3, 20240.02050.02050.02050.02050.0205-
May 31, 20240.02050.02050.02050.02050.0205-
May 30, 20240.02300.02300.02300.02300.0230-
May 29, 20240.02300.02300.02300.02300.0230-
May 28, 20240.02300.02300.02300.02300.0230-
May 27, 20240.02300.02300.02300.02300.0230-
May 24, 20240.02300.02300.02300.02300.0230-
May 23, 20240.02050.02050.02050.02050.0205-
May 22, 20240.01900.01900.01900.01900.0190-
May 21, 20240.02050.02050.02050.02050.0205-
May 20, 20240.02050.02050.02050.02050.0205-
May 17, 20240.02050.02050.02050.02050.0205-
May 16, 20240.01900.01900.01900.01900.0190-
May 15, 20240.02250.02250.02250.02250.0225-
May 14, 20240.02250.02250.02250.02250.0225-
May 13, 20240.02300.02300.02300.02300.0230-
May 10, 20240.02300.02300.02300.02300.0230-
May 9, 20240.02300.02300.02300.02300.0230-
May 8, 20240.02300.02300.02300.02300.0230-
May 7, 20240.02350.02350.02350.02350.0235-
May 6, 20240.02250.02250.02250.02250.0225-
May 3, 20240.02250.02250.02250.02250.0225-
May 2, 20240.02050.02050.02050.02050.0205-
Apr 30, 20240.02250.02250.02250.02250.0225-
Apr 29, 20240.02350.02350.02350.02350.0235-
Apr 26, 20240.02350.02350.02350.02350.0235-
Apr 25, 20240.02250.02250.02250.02250.0225-

Related Tickers

ZMG.F Lincoln Gold Mining Inc.
0.0870
+0.58%
 
070.DU Renegade Gold Inc
0.0852
-9.55%
 
OM4.F Osisko Gold Royalties Ltd
19.96
-0.94%
 
L73.BE Sanu Gold Corp
0.2280
+0.88%
 
RKQ.MU Regis Resources Ltd
2.5000
-1.54%
 
8VC.F Great Plains Metals Corp.
0.0000
0.00%
 
PAFRF Pan African Resources PLC
0.5760
0.00%
 
AUQ.V AuQ Gold Mining Inc.
0.2850
+7.55%
 
HAM.F Harmony Gold Mining Company Limited
13.20
-4.35%
 
L73.F Sanu Gold Corp.
0.2140
+1.90%