Golden Matrix Group, Inc. - Common Stock (GMGI)

Historical Prices For Golden Matrix Group, Inc. - Common Stock (GMGI)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/05/2025	1.86	1.96	1.85	1.91	261,635	1.91
6/04/2025	1.89	1.92	1.82	1.86	148,127	1.86
6/03/2025	1.89	1.93	1.81	1.89	148,393	1.89
6/02/2025	1.87	1.93	1.83	1.86	184,267	1.86
5/30/2025	1.79	1.89	1.76	1.86	258,899	1.86
5/29/2025	1.73	1.84	1.70	1.79	360,158	1.79
5/28/2025	1.65	1.74	1.65	1.70	226,308	1.70
5/27/2025	1.40	1.64	1.35	1.62	529,582	1.62
5/23/2025	1.39	1.42	1.33	1.37	200,744	1.37
5/22/2025	1.42	1.45	1.36	1.39	180,311	1.39
5/21/2025	1.50	1.51	1.37	1.43	341,354	1.43
5/20/2025	1.53	1.57	1.46	1.50	149,527	1.50
5/19/2025	1.50	1.65	1.48	1.55	159,945	1.55
5/16/2025	1.64	1.64	1.50	1.50	255,705	1.50
5/15/2025	1.68	1.72	1.63	1.64	91,380	1.64
5/14/2025	1.75	1.75	1.69	1.70	64,864	1.70
5/13/2025	1.68	1.77	1.66	1.74	191,115	1.74
5/12/2025	1.79	1.79	1.63	1.67	145,909	1.67
5/09/2025	1.81	1.81	1.71	1.72	185,840	1.72
5/08/2025	1.87	1.87	1.77	1.79	129,203	1.79
5/07/2025	1.90	1.90	1.83	1.85	111,997	1.85
5/06/2025	1.85	1.96	1.81	1.88	207,274	1.88
5/05/2025	1.91	1.92	1.82	1.87	82,578	1.87
5/02/2025	1.92	1.94	1.83	1.91	62,401	1.91
5/01/2025	1.90	1.93	1.76	1.89	173,246	1.89
4/30/2025	1.94	1.94	1.85	1.88	356,828	1.88
4/29/2025	1.99	2.03	1.91	1.94	221,384	1.94
4/28/2025	2.03	2.04	1.94	1.99	155,100	1.99
4/25/2025	2.06	2.10	2.03	2.08	53,343	2.08
4/24/2025	2.13	2.16	2.02	2.07	115,684	2.07
4/23/2025	2.13	2.21	2.10	2.14	50,899	2.14
4/22/2025	2.10	2.13	2.06	2.12	69,004	2.12
4/21/2025	2.02	2.11	2.02	2.09	80,626	2.09
4/17/2025	2.05	2.09	2.01	2.06	112,075	2.06
4/16/2025	1.95	2.11	1.95	2.05	206,255	2.05
4/15/2025	1.96	1.98	1.88	1.90	216,111	1.90
4/14/2025	1.90	1.98	1.79	1.96	240,905	1.96
4/11/2025	1.90	1.93	1.85	1.86	105,511	1.86
4/10/2025	1.92	1.96	1.87	1.89	189,061	1.89
4/09/2025	1.88	2.14	1.86	2.01	185,415	2.01
4/08/2025	2.04	2.05	1.84	1.88	146,055	1.88
4/07/2025	1.91	2.05	1.85	2.05	116,161	2.05
4/04/2025	1.94	1.95	1.86	1.92	114,170	1.92