5 DAY PERFORMANCE
-10.18%
1 MONTH PERFORMANCE
-27.18%
3 MONTH PERFORMANCE
-18.48%
6 MONTH PERFORMANCE
-39.76%
YEAR-TO-DATE PERFORMANCE
-24.24%
1 YEAR PERFORMANCE
-68.09%
Golden Matrix Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.64 | $1.50 (-8.54%) | $1.64 | $1.50 | 254.64 K | $182.27 M |
| 05/15/2025 | $1.68 | $1.64 (-2.38%) | $1.72 | $1.63 | 91.40 K | $199.28 M |
| 05/14/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.69 | 64.90 K | $206.57 M |
| 05/13/2025 | $1.68 | $1.74 (3.57%) | $1.77 | $1.66 | 191.12 K | $211.43 M |
| 05/12/2025 | $1.79 | $1.67 (-6.7%) | $1.79 | $1.63 | 145.91 K | $202.92 M |
| 05/09/2025 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.71 | 185.84 K | $209.00 M |
| 05/08/2025 | $1.87 | $1.79 (-4.28%) | $1.87 | $1.77 | 129.20 K | $217.50 M |
| 05/07/2025 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.83 | 112.00 K | $224.79 M |
| 05/06/2025 | $1.85 | $1.88 (1.62%) | $1.96 | $1.81 | 207.52 K | $228.44 M |
| 05/05/2025 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.82 | 82.60 K | $227.23 M |
| 05/02/2025 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.84 | 62.40 K | $232.09 M |
| 05/01/2025 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.76 | 173.25 K | $229.66 M |
| 04/30/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.85 | 356.83 K | $228.44 M |
| 04/29/2025 | $1.99 | $1.94 (-2.51%) | $2.03 | $1.91 | 221.40 K | $235.73 M |
| 04/28/2025 | $2.03 | $1.99 (-1.97%) | $2.04 | $1.94 | 155.10 K | $241.81 M |
| 04/25/2025 | $2.06 | $2.08 (0.97%) | $2.10 | $2.03 | 53.34 K | $252.74 M |
| 04/24/2025 | $2.13 | $2.07 (-2.82%) | $2.16 | $2.02 | 115.70 K | $251.53 M |
| 04/23/2025 | $2.13 | $2.14 (0.47%) | $2.21 | $2.10 | 50.90 K | $260.03 M |
| 04/22/2025 | $2.10 | $2.12 (0.95%) | $2.13 | $2.06 | 69.01 K | $257.60 M |
| 04/21/2025 | $2.02 | $2.09 (3.47%) | $2.11 | $2.02 | 80.63 K | $253.96 M |
| 04/17/2025 | $2.05 | $2.06 (0.49%) | $2.09 | $2.01 | 112.10 K | $250.31 M |
| 04/16/2025 | $1.95 | $2.05 (5.13%) | $2.11 | $1.95 | 206.30 K | $249.10 M |
| 04/15/2025 | $1.96 | $1.90 (-3.06%) | $1.98 | $1.88 | 216.11 K | $230.87 M |
| 04/14/2025 | $1.90 | $1.96 (3.16%) | $1.98 | $1.79 | 240.91 K | $238.16 M |
| 04/11/2025 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.85 | 105.51 K | $226.01 M |
| 04/10/2025 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.87 | 189.10 K | $229.66 M |
| 04/09/2025 | $1.88 | $2.01 (6.91%) | $2.14 | $1.86 | 185.42 K | $244.24 M |
| 04/08/2025 | $2.04 | $1.88 (-7.84%) | $2.05 | $1.84 | 147.10 K | $228.44 M |
| 04/07/2025 | $1.91 | $2.05 (7.33%) | $2.05 | $1.85 | 116.20 K | $249.10 M |
| 04/04/2025 | $1.94 | $1.92 (-1.03%) | $1.95 | $1.86 | 114.20 K | $233.30 M |
| 04/03/2025 | $1.98 | $1.96 (-1.01%) | $2.05 | $1.95 | 86.05 K | $238.16 M |
| 04/02/2025 | $1.95 | $2.07 (6.15%) | $2.08 | $1.95 | 97.45 K | $251.53 M |
| 04/01/2025 | $1.99 | $1.99 (0%) | $2.03 | $1.95 | 65.87 K | $241.81 M |
| 03/31/2025 | $2.04 | $1.97 (-3.43%) | $2.07 | $1.96 | 143.15 K | $239.38 M |
| 03/28/2025 | $2.08 | $2.04 (-1.92%) | $2.09 | $2.03 | 85.90 K | $247.88 M |
| 03/27/2025 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.06 | 65.70 K | $255.17 M |
| 03/26/2025 | $2.03 | $2.15 (5.91%) | $2.18 | $2.03 | 164.64 K | $261.25 M |
| 03/25/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $2.00 | 60.13 K | $245.45 M |
| 03/24/2025 | $2.04 | $2.05 (0.49%) | $2.12 | $2.01 | 138.75 K | $249.10 M |
| 03/21/2025 | $2.05 | $1.98 (-3.41%) | $2.08 | $1.86 | 507.94 K | $240.59 M |
| 03/20/2025 | $2.07 | $2.07 (0%) | $2.08 | $2.00 | 54.53 K | $251.53 M |
| 03/19/2025 | $2.09 | $2.07 (-0.96%) | $2.10 | $2.05 | 77.80 K | $251.53 M |
| 03/18/2025 | $2.08 | $2.09 (0.48%) | $2.10 | $2.04 | 73.27 K | $253.96 M |
| 03/17/2025 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.03 | 42.50 K | $249.10 M |
| 03/14/2025 | $2.07 | $2.09 (0.97%) | $2.21 | $2.01 | 137.60 K | $253.96 M |
| 03/13/2025 | $2.05 | $2.01 (-1.95%) | $2.09 | $2.01 | 70.50 K | $244.24 M |
| 03/12/2025 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.02 | 53.44 K | $246.67 M |
| 03/11/2025 | $2.11 | $2.09 (-0.95%) | $2.17 | $2.02 | 127.72 K | $253.96 M |
| 03/10/2025 | $2.07 | $2.06 (-0.48%) | $2.11 | $2.03 | 51.53 K | $250.31 M |
| 03/07/2025 | $2.01 | $2.10 (4.48%) | $2.21 | $2.01 | 162.83 K | $255.17 M |
| 03/06/2025 | $2.13 | $2.02 (-5.16%) | $2.13 | $1.99 | 159.30 K | $245.45 M |
| 03/05/2025 | $2.05 | $2.14 (4.39%) | $2.20 | $1.95 | 153.81 K | $260.03 M |
| 03/04/2025 | $2.00 | $2.05 (2.5%) | $2.06 | $1.95 | 78.57 K | $249.10 M |
| 03/03/2025 | $2.19 | $2.03 (-7.31%) | $2.19 | $2.01 | 118.85 K | $246.67 M |
| 02/28/2025 | $1.98 | $2.10 (6.06%) | $2.12 | $1.98 | 87.41 K | $255.17 M |
| 02/27/2025 | $2.11 | $1.97 (-6.64%) | $2.20 | $1.94 | 243.40 K | $239.38 M |
| 02/26/2025 | $2.03 | $2.12 (4.43%) | $2.16 | $2.03 | 122.00 K | $257.60 M |
| 02/25/2025 | $2.05 | $2.04 (-0.49%) | $2.14 | $2.00 | 89.43 K | $247.88 M |
| 02/24/2025 | $2.17 | $2.05 (-5.53%) | $2.24 | $2.00 | 183.16 K | $249.10 M |
| 02/21/2025 | $2.20 | $2.15 (-2.27%) | $2.21 | $2.14 | 107.57 K | $261.25 M |
| 02/20/2025 | $2.40 | $2.14 (-10.83%) | $2.40 | $2.06 | 318.50 K | $260.03 M |
| 02/19/2025 | $1.91 | $2.44 (27.75%) | $2.50 | $1.84 | 1.57 M | $296.49 M |
| 02/18/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.80 | 202.90 K | $224.79 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.
