Golden Matrix Group, Inc. - Common Stock (GMGI)
1.0200
+0.0381 (3.88%)
NASDAQ · Last Trade: Sep 6th, 12:31 PM EDT
Historical Prices For Golden Matrix Group, Inc. - Common Stock (GMGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 1.01 | 1.03 | 0.99 | 1.02 | 224,504 | 1.02 |
| 9/04/2025 | 0.95 | 1.02 | 0.95 | 0.98 | 258,256 | 0.98 |
| 9/03/2025 | 1.06 | 1.10 | 0.95 | 1.01 | 710,280 | 1.01 |
| 9/02/2025 | 1.25 | 1.27 | 0.97 | 0.99 | 1,554,165 | 0.99 |
| 8/29/2025 | 1.20 | 1.25 | 1.18 | 1.23 | 299,324 | 1.23 |
| 8/28/2025 | 1.30 | 1.30 | 1.25 | 1.25 | 115,649 | 1.25 |
| 8/27/2025 | 1.27 | 1.32 | 1.27 | 1.29 | 239,406 | 1.29 |
| 8/26/2025 | 1.40 | 1.41 | 1.21 | 1.28 | 806,254 | 1.28 |
| 8/25/2025 | 1.35 | 1.57 | 1.30 | 1.41 | 754,811 | 1.41 |
| 8/22/2025 | 1.33 | 1.38 | 1.30 | 1.38 | 284,238 | 1.38 |
| 8/21/2025 | 1.27 | 1.34 | 1.26 | 1.33 | 213,307 | 1.33 |
| 8/20/2025 | 1.32 | 1.34 | 1.29 | 1.29 | 66,277 | 1.29 |
| 8/19/2025 | 1.34 | 1.40 | 1.31 | 1.35 | 85,879 | 1.35 |
| 8/18/2025 | 1.33 | 1.50 | 1.29 | 1.35 | 711,368 | 1.35 |
| 8/15/2025 | 1.34 | 1.34 | 1.30 | 1.34 | 140,732 | 1.34 |
| 8/14/2025 | 1.34 | 1.35 | 1.28 | 1.34 | 229,040 | 1.34 |
| 8/13/2025 | 1.41 | 1.41 | 1.32 | 1.34 | 269,393 | 1.34 |
| 8/12/2025 | 1.36 | 1.40 | 1.34 | 1.39 | 147,179 | 1.39 |
| 8/11/2025 | 1.44 | 1.46 | 1.31 | 1.33 | 249,494 | 1.33 |
| 8/08/2025 | 1.39 | 1.51 | 1.36 | 1.40 | 405,615 | 1.40 |
| 8/07/2025 | 1.50 | 1.54 | 1.39 | 1.41 | 322,715 | 1.41 |
| 8/06/2025 | 1.50 | 1.58 | 1.50 | 1.50 | 172,303 | 1.50 |
| 8/05/2025 | 1.58 | 1.58 | 1.52 | 1.55 | 59,267 | 1.55 |
| 8/04/2025 | 1.49 | 1.62 | 1.45 | 1.54 | 498,273 | 1.54 |
| 8/01/2025 | 1.47 | 1.53 | 1.46 | 1.48 | 156,488 | 1.48 |
| 7/31/2025 | 1.50 | 1.57 | 1.47 | 1.49 | 90,607 | 1.49 |
| 7/30/2025 | 1.60 | 1.64 | 1.48 | 1.52 | 86,275 | 1.52 |
| 7/29/2025 | 1.62 | 1.62 | 1.52 | 1.55 | 137,177 | 1.55 |
| 7/28/2025 | 1.63 | 1.67 | 1.59 | 1.61 | 198,938 | 1.61 |
| 7/25/2025 | 1.66 | 1.66 | 1.62 | 1.64 | 49,697 | 1.64 |
| 7/24/2025 | 1.73 | 1.74 | 1.62 | 1.66 | 128,801 | 1.66 |
| 7/23/2025 | 1.60 | 1.72 | 1.58 | 1.70 | 175,952 | 1.70 |
| 7/22/2025 | 1.60 | 1.65 | 1.57 | 1.59 | 149,266 | 1.59 |
| 7/21/2025 | 1.65 | 1.70 | 1.60 | 1.60 | 202,524 | 1.60 |
| 7/18/2025 | 1.75 | 1.75 | 1.65 | 1.66 | 172,379 | 1.66 |
| 7/17/2025 | 1.69 | 1.78 | 1.67 | 1.73 | 168,209 | 1.73 |
| 7/16/2025 | 1.73 | 1.80 | 1.69 | 1.70 | 71,030 | 1.70 |
| 7/15/2025 | 1.72 | 1.79 | 1.66 | 1.69 | 212,036 | 1.69 |
| 7/14/2025 | 1.83 | 1.83 | 1.71 | 1.72 | 220,948 | 1.72 |
| 7/11/2025 | 1.82 | 1.89 | 1.78 | 1.83 | 206,343 | 1.83 |
| 7/10/2025 | 1.75 | 1.90 | 1.73 | 1.84 | 306,911 | 1.84 |
| 7/09/2025 | 1.79 | 1.82 | 1.73 | 1.75 | 104,736 | 1.75 |
| 7/08/2025 | 1.68 | 1.82 | 1.68 | 1.82 | 210,189 | 1.82 |
| 7/07/2025 | 1.70 | 1.76 | 1.68 | 1.68 | 259,331 | 1.68 |
| 7/03/2025 | 1.76 | 1.79 | 1.71 | 1.72 | 68,512 | 1.72 |
| 7/02/2025 | 1.75 | 1.86 | 1.73 | 1.77 | 221,547 | 1.77 |
| 7/01/2025 | 1.70 | 1.75 | 1.66 | 1.72 | 128,591 | 1.72 |
| 6/30/2025 | 1.77 | 1.82 | 1.70 | 1.70 | 206,483 | 1.70 |
| 6/27/2025 | 1.70 | 1.80 | 1.67 | 1.78 | 534,835 | 1.78 |
| 6/26/2025 | 1.75 | 1.75 | 1.67 | 1.71 | 190,198 | 1.71 |
| 6/25/2025 | 1.76 | 1.78 | 1.69 | 1.71 | 105,799 | 1.71 |
| 6/24/2025 | 1.73 | 1.83 | 1.70 | 1.75 | 234,083 | 1.75 |
| 6/23/2025 | 1.65 | 1.75 | 1.64 | 1.72 | 195,603 | 1.72 |
| 6/20/2025 | 1.62 | 1.65 | 1.60 | 1.64 | 322,369 | 1.64 |
| 6/18/2025 | 1.61 | 1.65 | 1.56 | 1.58 | 201,581 | 1.58 |
| 6/17/2025 | 1.62 | 1.65 | 1.59 | 1.60 | 92,921 | 1.60 |
| 6/16/2025 | 1.60 | 1.67 | 1.59 | 1.62 | 103,825 | 1.62 |
| 6/13/2025 | 1.65 | 1.73 | 1.60 | 1.61 | 452,149 | 1.61 |
| 6/12/2025 | 1.76 | 1.76 | 1.66 | 1.68 | 209,975 | 1.68 |
| 6/11/2025 | 1.90 | 1.90 | 1.78 | 1.78 | 114,283 | 1.78 |
| 6/10/2025 | 1.91 | 1.93 | 1.86 | 1.90 | 85,812 | 1.90 |
| 6/09/2025 | 1.92 | 1.95 | 1.86 | 1.89 | 108,842 | 1.89 |
| 6/06/2025 | 1.94 | 1.98 | 1.88 | 1.92 | 137,119 | 1.92 |