Golden Matrix Group Inc.

2.04
-0.06 (-2.86%)
At close: Mar 28, 2025, 3:59 PM
2.08
1.75%
Pre-market: Mar 31, 2025, 04:02 AM EDT

Golden Matrix Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.08 2.09 2.03 2.04 -0.06 -2.86% 85,902
Mar 27, 2025 2.13 2.15 2.06 2.10 -0.05 -2.33% 65,700
Mar 26, 2025 2.03 2.18 2.03 2.15 0.13 6.44% 164,638
Mar 25, 2025 2.04 2.04 2.00 2.02 -0.03 -1.46% 60,132
Mar 24, 2025 2.04 2.12 2.01 2.05 0.07 3.54% 138,749
Mar 21, 2025 2.05 2.08 1.86 1.98 -0.09 -4.35% 507,935
Mar 20, 2025 2.07 2.08 2.00 2.07 0.00 0.00% 54,534
Mar 19, 2025 2.09 2.10 2.05 2.07 -0.02 -0.96% 77,800
Mar 18, 2025 2.08 2.10 2.04 2.09 0.04 1.95% 73,271
Mar 17, 2025 2.10 2.10 2.03 2.05 -0.04 -1.91% 42,500
Mar 14, 2025 2.07 2.21 2.01 2.09 0.08 3.98% 137,600
Mar 13, 2025 2.05 2.09 2.01 2.01 -0.02 -0.99% 70,500
Mar 12, 2025 2.11 2.11 2.02 2.03 -0.06 -2.87% 53,440
Mar 11, 2025 2.11 2.17 2.02 2.09 0.03 1.46% 127,721
Mar 10, 2025 2.07 2.11 2.03 2.06 -0.04 -1.90% 51,528
Mar 7, 2025 2.01 2.21 2.01 2.10 0.08 3.96% 162,830
Mar 6, 2025 2.13 2.13 1.99 2.02 -0.12 -5.61% 159,300
Mar 5, 2025 2.05 2.20 1.95 2.14 0.09 4.39% 153,805
Mar 4, 2025 2.00 2.06 1.95 2.05 0.02 0.99% 78,565
Mar 3, 2025 2.19 2.19 2.01 2.03 -0.07 -3.33% 118,848
Feb 28, 2025 1.98 2.12 1.98 2.10 0.13 6.60% 87,405
Feb 27, 2025 2.11 2.20 1.94 1.97 -0.15 -7.08% 243,401
Feb 26, 2025 2.03 2.16 2.03 2.12 0.08 3.92% 122,000
Feb 25, 2025 2.05 2.14 2.00 2.04 -0.01 -0.49% 89,428
Feb 24, 2025 2.17 2.24 2.00 2.05 -0.10 -4.65% 183,155
Feb 21, 2025 2.20 2.21 2.14 2.15 0.01 0.47% 107,567
Feb 20, 2025 2.40 2.40 2.06 2.14 -0.30 -12.30% 318,503
Feb 19, 2025 1.91 2.50 1.84 2.44 0.59 31.89% 1,571,834
Feb 18, 2025 1.85 1.87 1.80 1.85 0.01 0.54% 202,900
Feb 14, 2025 1.85 1.86 1.77 1.84 -0.01 -0.54% 354,430
Feb 13, 2025 1.85 1.90 1.82 1.85 -0.01 -0.54% 276,046
Feb 12, 2025 1.83 1.90 1.82 1.86 0.05 2.76% 476,500
Feb 11, 2025 1.85 1.87 1.80 1.81 -0.03 -1.63% 210,564
Feb 10, 2025 1.87 1.91 1.82 1.84 0.00 0.00% 301,288
Feb 7, 2025 1.89 1.97 1.83 1.84 -0.02 -1.08% 153,147
Feb 6, 2025 1.90 1.91 1.81 1.86 0.02 1.09% 123,219
Feb 5, 2025 1.89 1.91 1.82 1.84 0.01 0.55% 113,319
Feb 4, 2025 1.85 2.03 1.80 1.83 -0.01 -0.54% 213,700
Feb 3, 2025 1.80 1.85 1.75 1.84 0.11 6.36% 141,822
Jan 31, 2025 1.91 1.96 1.70 1.73 -0.17 -8.95% 241,832
Jan 30, 2025 1.97 1.99 1.90 1.90 -0.04 -2.06% 109,704
Jan 29, 2025 1.96 1.97 1.89 1.94 -0.03 -1.52% 95,155
Jan 28, 2025 2.00 2.03 1.96 1.97 -0.01 -0.51% 78,400
Jan 27, 2025 2.05 2.09 1.97 1.98 -0.07 -3.41% 65,717
Jan 24, 2025 2.07 2.08 2.02 2.05 0.01 0.49% 29,702
Jan 23, 2025 1.98 2.15 1.98 2.04 0.07 3.55% 69,600
Jan 22, 2025 2.04 2.06 1.96 1.97 -0.08 -3.90% 81,531
Jan 21, 2025 2.04 2.15 2.01 2.05 0.01 0.49% 82,300
Jan 17, 2025 2.21 2.30 2.00 2.04 -0.15 -6.85% 100,600
Jan 16, 2025 2.16 2.27 2.15 2.19 0.00 0.00% 78,500