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

Last Price0.6556

Change-0.0351 (-5.08%)

NASDAQ · Last Trade: Jan 26th, 1:47 AM EST

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

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	0.69	0.70	0.59	0.66	264,292	0.66
1/22/2026	0.66	0.70	0.66	0.69	134,353	0.69
1/21/2026	0.60	0.67	0.60	0.66	159,222	0.66
1/20/2026	0.63	0.64	0.60	0.60	237,026	0.60
1/16/2026	0.64	0.68	0.62	0.62	193,582	0.62
1/15/2026	0.70	0.70	0.65	0.66	127,775	0.66
1/14/2026	0.66	0.74	0.65	0.69	228,407	0.69
1/13/2026	0.68	0.71	0.65	0.66	134,877	0.66
1/12/2026	0.68	0.69	0.63	0.68	191,203	0.68
1/09/2026	0.63	0.70	0.58	0.68	320,759	0.68
1/08/2026	0.68	0.68	0.62	0.63	536,456	0.63
1/07/2026	0.72	0.72	0.66	0.68	383,392	0.68
1/06/2026	0.73	0.77	0.68	0.70	326,126	0.70
1/05/2026	0.75	0.80	0.71	0.73	358,706	0.73
1/02/2026	0.81	0.82	0.74	0.75	147,061	0.75
12/31/2025	0.81	0.81	0.79	0.80	75,091	0.80
12/30/2025	0.81	0.83	0.80	0.81	97,079	0.81
12/29/2025	0.81	0.83	0.80	0.82	63,779	0.82
12/26/2025	0.83	0.83	0.80	0.82	369,015	0.82
12/24/2025	0.80	0.82	0.79	0.81	124,192	0.81
12/23/2025	0.79	0.81	0.75	0.80	114,955	0.80
12/22/2025	0.81	0.83	0.79	0.80	85,885	0.80
12/19/2025	0.85	0.86	0.81	0.82	289,558	0.82
12/18/2025	0.84	0.87	0.84	0.86	296,999	0.86
12/17/2025	0.83	0.85	0.83	0.84	150,783	0.84
12/16/2025	0.80	0.85	0.80	0.82	116,752	0.82
12/15/2025	0.85	0.85	0.78	0.80	274,675	0.80
12/12/2025	0.80	0.86	0.76	0.85	350,115	0.85
12/11/2025	0.77	0.81	0.74	0.79	429,691	0.79
12/10/2025	0.77	0.77	0.75	0.76	304,050	0.76
12/09/2025	0.71	0.78	0.70	0.77	162,640	0.77
12/08/2025	0.83	0.84	0.71	0.73	318,690	0.73
12/05/2025	0.82	0.84	0.79	0.80	58,885	0.80
12/04/2025	0.83	0.84	0.80	0.82	125,140	0.82
12/03/2025	0.85	0.86	0.81	0.83	285,111	0.83
12/02/2025	0.82	0.86	0.81	0.84	374,001	0.84
12/01/2025	0.78	0.85	0.74	0.82	528,560	0.82
11/28/2025	0.76	0.77	0.72	0.73	102,482	0.73
11/26/2025	0.79	0.80	0.75	0.76	142,117	0.76
11/25/2025	0.79	0.80	0.77	0.79	247,243	0.79
11/24/2025	0.86	0.86	0.74	0.76	420,357	0.76
11/21/2025	0.87	0.89	0.84	0.86	109,076	0.86
11/20/2025	0.88	0.89	0.84	0.88	163,981	0.88
11/19/2025	0.85	0.89	0.83	0.84	105,096	0.84
11/18/2025	0.82	0.87	0.81	0.84	117,583	0.84
11/17/2025	0.91	0.91	0.81	0.82	264,712	0.82
11/14/2025	0.92	0.94	0.89	0.90	119,890	0.90
11/13/2025	0.97	0.98	0.92	0.93	283,112	0.93
11/12/2025	0.98	0.98	0.97	0.97	101,295	0.97
11/11/2025	1.02	1.02	0.96	0.97	103,965	0.97
11/10/2025	0.92	1.03	0.92	1.02	132,344	1.02
11/07/2025	1.01	1.03	0.87	0.92	493,078	0.92
11/06/2025	1.02	1.03	0.97	0.97	257,771	0.97
11/05/2025	1.01	1.03	0.98	1.02	239,041	1.02
11/04/2025	1.00	1.04	0.97	0.98	175,936	0.98
11/03/2025	1.01	1.03	1.00	1.02	233,199	1.02
10/31/2025	1.02	1.03	1.00	1.03	130,940	1.03
10/30/2025	1.05	1.06	0.99	1.02	168,760	1.02
10/29/2025	1.00	1.01	0.98	1.00	61,528	1.00
10/28/2025	0.99	1.02	0.98	1.01	81,434	1.01
10/27/2025	1.04	1.05	0.98	0.98	199,087	0.98