5 DAY PERFORMANCE
+12.70%
1 MONTH PERFORMANCE
-19.68%
3 MONTH PERFORMANCE
-19.68%
6 MONTH PERFORMANCE
-57.10%
YEAR-TO-DATE PERFORMANCE
-58.62%
1 YEAR PERFORMANCE
-61.89%
Golden Matrix Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.83 | $0.82 (-1.64%) | $0.84 | $0.80 | 125.14 K | $113.04 M |
| 12/03/2025 | $0.85 | $0.83 (-1.91%) | $0.86 | $0.81 | 285.11 K | $114.93 M |
| 12/02/2025 | $0.82 | $0.84 (3.05%) | $0.86 | $0.81 | 374.65 K | $116.22 M |
| 12/01/2025 | $0.78 | $0.82 (5.6%) | $0.85 | $0.74 | 528.78 K | $113.64 M |
| 11/28/2025 | $0.76 | $0.73 (-4.08%) | $0.77 | $0.72 | 102.50 K | $100.30 M |
| 11/26/2025 | $0.79 | $0.76 (-4.33%) | $0.80 | $0.75 | 142.12 K | $104.28 M |
| 11/25/2025 | $0.79 | $0.79 (-0.33%) | $0.80 | $0.77 | 247.24 K | $108.64 M |
| 11/24/2025 | $0.86 | $0.76 (-11.15%) | $0.86 | $0.74 | 420.51 K | $105.10 M |
| 11/21/2025 | $0.87 | $0.86 (-0.59%) | $0.89 | $0.84 | 109.10 K | $119.33 M |
| 11/20/2025 | $0.88 | $0.88 (0.2%) | $0.89 | $0.85 | 164.00 K | $121.66 M |
| 11/19/2025 | $0.85 | $0.84 (-0.5%) | $0.89 | $0.83 | 105.10 K | $116.32 M |
| 11/18/2025 | $0.82 | $0.84 (2.01%) | $0.87 | $0.82 | 117.60 K | $115.41 M |
| 11/17/2025 | $0.91 | $0.82 (-10.35%) | $0.91 | $0.81 | 264.71 K | $112.55 M |
| 11/14/2025 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.89 | 119.90 K | $124.17 M |
| 11/13/2025 | $0.97 | $0.93 (-5.01%) | $0.98 | $0.92 | 283.24 K | $127.72 M |
| 11/12/2025 | $0.98 | $0.97 (-1.41%) | $0.98 | $0.97 | 101.40 K | $133.83 M |
| 11/11/2025 | $1.02 | $0.97 (-4.62%) | $1.02 | $0.96 | 104.00 K | $134.24 M |
| 11/10/2025 | $0.92 | $1.02 (10.58%) | $1.03 | $0.92 | 132.56 K | $140.73 M |
| 11/07/2025 | $1.01 | $0.92 (-8.9%) | $1.03 | $0.87 | 493.10 K | $126.94 M |
| 11/06/2025 | $1.02 | $0.97 (-4.53%) | $1.03 | $0.97 | 257.80 K | $134.38 M |
| 11/05/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.98 | 246.04 K | $140.73 M |
| 11/04/2025 | $1.00 | $0.98 (-1.99%) | $1.04 | $0.97 | 176.04 K | $135.22 M |
| 11/03/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 233.22 K | $140.73 M |
| 10/31/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.00 | 130.94 K | $142.11 M |
| 10/30/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $0.99 | 175.80 K | $140.73 M |
| 10/29/2025 | $1.00 | $1.00 (0.02%) | $1.01 | $0.98 | 61.60 K | $137.97 M |
| 10/28/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.98 | 81.43 K | $139.35 M |
| 10/27/2025 | $1.04 | $0.98 (-5.66%) | $1.05 | $0.98 | 199.10 K | $135.35 M |
| 10/24/2025 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.02 | 235.02 K | $142.11 M |
| 10/23/2025 | $1.02 | $1.06 (3.92%) | $1.16 | $1.02 | 831.20 K | $146.25 M |
| 10/22/2025 | $0.98 | $0.99 (0.95%) | $1.00 | $0.96 | 116.20 K | $136.49 M |
| 10/21/2025 | $0.98 | $0.98 (-0.23%) | $0.99 | $0.96 | 118.31 K | $134.89 M |
| 10/20/2025 | $0.97 | $0.97 (0.49%) | $0.99 | $0.94 | 74.20 K | $133.83 M |
| 10/17/2025 | $0.98 | $0.96 (-2.35%) | $1.00 | $0.93 | 195.75 K | $132.04 M |
| 10/16/2025 | $1.01 | $0.97 (-4.43%) | $1.01 | $0.95 | 123.54 K | $133.18 M |
| 10/15/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.96 | 198.41 K | $139.35 M |
| 10/14/2025 | $0.99 | $1.00 (0.51%) | $1.03 | $0.97 | 122.00 K | $137.97 M |
| 10/13/2025 | $0.99 | $0.99 (-0.51%) | $1.02 | $0.98 | 63.30 K | $135.90 M |
| 10/10/2025 | $1.03 | $0.96 (-6.58%) | $1.03 | $0.96 | 142.34 K | $132.75 M |
| 10/09/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 151.91 K | $137.97 M |
| 10/08/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.01 | 196.31 K | $143.49 M |
| 10/07/2025 | $1.12 | $1.02 (-8.93%) | $1.13 | $1.01 | 445.90 K | $140.73 M |
| 10/06/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.08 | 410.52 K | $154.52 M |
| 10/03/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.10 | 129.87 K | $158.66 M |
| 10/02/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.06 | 229.53 K | $153.14 M |
| 10/01/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.08 | 116.11 K | $154.52 M |
| 09/30/2025 | $1.19 | $1.13 (-5.04%) | $1.24 | $1.12 | 91.76 K | $155.90 M |
| 09/29/2025 | $1.16 | $1.19 (2.59%) | $1.20 | $1.13 | 141.52 K | $164.18 M |
| 09/26/2025 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.12 | 198.10 K | $161.42 M |
| 09/25/2025 | $1.05 | $1.18 (12.38%) | $1.22 | $1.05 | 432.33 K | $162.80 M |
| 09/24/2025 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 153.74 K | $144.87 M |
| 09/23/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $0.99 | 393.80 K | $140.73 M |
| 09/22/2025 | $0.99 | $1.03 (4.04%) | $1.05 | $0.97 | 338.70 K | $142.11 M |
| 09/19/2025 | $0.99 | $0.99 (0.23%) | $1.04 | $0.97 | 345.70 K | $136.91 M |
| 09/18/2025 | $0.96 | $1.00 (3.82%) | $1.05 | $0.96 | 324.92 K | $137.55 M |
| 09/17/2025 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.94 | 86.10 K | $131.07 M |
| 09/16/2025 | $0.98 | $0.92 (-5.79%) | $1.01 | $0.91 | 208.99 K | $127.34 M |
| 09/15/2025 | $1.01 | $0.99 (-2.4%) | $1.04 | $0.98 | 173.20 K | $136.04 M |
| 09/12/2025 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 98.79 K | $139.35 M |
| 09/11/2025 | $0.97 | $1.03 (6.6%) | $1.08 | $0.96 | 257.50 K | $142.11 M |
| 09/10/2025 | $1.00 | $0.96 (-4.29%) | $1.01 | $0.93 | 400.09 K | $132.05 M |
| 09/09/2025 | $1.03 | $0.99 (-4.19%) | $1.06 | $0.95 | 493.30 K | $136.15 M |
| 09/08/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.00 | 359.06 K | $146.25 M |
| 09/05/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.99 | 224.50 K | $140.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
