5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-27.78%
3 MONTH PERFORMANCE
-21.05%
6 MONTH PERFORMANCE
-35.00%
YEAR-TO-DATE PERFORMANCE
-19.09%
1 YEAR PERFORMANCE
-15.58%
Golden Matrix Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.98 | $1.94 (-2.02%) | $2.14 | $1.93 | 430,477 | $220.23 M |
| 12/19/2024 | $1.96 | $1.98 (1.02%) | $2.01 | $1.91 | 64,400 | $224.77 M |
| 12/18/2024 | $1.99 | $1.92 (-3.52%) | $2.05 | $1.89 | 116,800 | $217.96 M |
| 12/17/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.94 | 144,800 | $225.90 M |
| 12/16/2024 | $2.08 | $2.00 (-3.85%) | $2.08 | $1.98 | 124,436 | $227.04 M |
| 12/13/2024 | $2.05 | $2.06 (0.49%) | $2.22 | $1.93 | 207,000 | $233.85 M |
| 12/12/2024 | $2.03 | $2.01 (-0.99%) | $2.05 | $1.98 | 217,534 | $228.17 M |
| 12/11/2024 | $2.15 | $2.05 (-4.65%) | $2.17 | $2.00 | 229,933 | $232.71 M |
| 12/10/2024 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.12 | 140,200 | $241.80 M |
| 12/09/2024 | $2.15 | $2.17 (0.93%) | $2.21 | $2.13 | 100,000 | $246.34 M |
| 12/06/2024 | $2.21 | $2.15 (-2.71%) | $2.34 | $2.12 | 251,400 | $244.07 M |
| 12/05/2024 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.13 | 250,200 | $244.07 M |
| 12/04/2024 | $2.26 | $2.27 (0.44%) | $2.29 | $2.22 | 64,142 | $257.69 M |
| 12/03/2024 | $2.33 | $2.26 (-3%) | $2.33 | $2.25 | 91,124 | $256.55 M |
| 12/02/2024 | $2.28 | $2.33 (2.19%) | $2.36 | $2.25 | 108,247 | $264.50 M |
| 11/29/2024 | $2.35 | $2.32 (-1.28%) | $2.35 | $2.31 | 24,612 | $263.36 M |
| 11/27/2024 | $2.38 | $2.35 (-1.26%) | $2.43 | $2.31 | 74,700 | $266.77 M |
| 11/26/2024 | $2.31 | $2.37 (2.6%) | $2.50 | $2.25 | 166,100 | $269.04 M |
| 11/25/2024 | $2.62 | $2.22 (-15.27%) | $2.69 | $2.20 | 269,771 | $252.01 M |
| 11/22/2024 | $2.79 | $2.70 (-3.23%) | $2.81 | $2.62 | 111,000 | $97.55 M |
| 11/21/2024 | $2.57 | $2.77 (7.78%) | $2.80 | $2.42 | 113,800 | $100.08 M |
| 11/20/2024 | $2.75 | $2.52 (-8.36%) | $2.80 | $2.50 | 73,634 | $91.05 M |
| 11/19/2024 | $2.59 | $2.77 (6.95%) | $2.83 | $2.52 | 64,658 | $100.08 M |
| 11/18/2024 | $2.50 | $2.61 (4.4%) | $2.68 | $2.43 | 56,408 | $94.30 M |
| 11/15/2024 | $2.68 | $2.49 (-7.09%) | $2.70 | $2.49 | 47,722 | $89.96 M |
| 11/14/2024 | $2.75 | $2.66 (-3.27%) | $2.83 | $2.61 | 80,371 | $96.11 M |
| 11/13/2024 | $2.93 | $2.71 (-7.51%) | $2.98 | $2.60 | 73,200 | $97.91 M |
| 11/12/2024 | $2.64 | $2.88 (9.09%) | $2.90 | $2.54 | 154,186 | $104.06 M |
| 11/11/2024 | $2.74 | $2.98 (8.76%) | $3.00 | $2.74 | 90,600 | $107.67 M |
| 11/08/2024 | $2.81 | $2.73 (-2.85%) | $2.84 | $2.59 | 91,718 | $98.64 M |
| 11/07/2024 | $2.90 | $2.79 (-3.79%) | $3.06 | $2.70 | 141,443 | $100.80 M |
| 11/06/2024 | $2.60 | $2.85 (9.62%) | $2.86 | $2.53 | 187,844 | $102.97 M |
| 11/05/2024 | $2.59 | $2.55 (-1.54%) | $2.59 | $2.46 | 46,000 | $92.13 M |
| 11/04/2024 | $2.47 | $2.57 (4.05%) | $2.58 | $2.43 | 29,814 | $92.85 M |
| 11/01/2024 | $2.52 | $2.49 (-1.19%) | $2.55 | $2.40 | 53,138 | $89.96 M |
| 10/31/2024 | $2.35 | $2.51 (6.81%) | $2.67 | $2.30 | 144,800 | $90.69 M |
| 10/30/2024 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.29 | 83,138 | $84.18 M |
| 10/29/2024 | $2.30 | $2.37 (3.04%) | $2.40 | $2.25 | 49,727 | $85.63 M |
| 10/28/2024 | $2.25 | $2.31 (2.67%) | $2.44 | $2.22 | 76,412 | $83.46 M |
| 10/25/2024 | $2.24 | $2.22 (-0.89%) | $2.27 | $2.18 | 34,825 | $80.21 M |
| 10/24/2024 | $2.17 | $2.19 (0.92%) | $2.23 | $2.12 | 52,800 | $79.13 M |
| 10/23/2024 | $2.27 | $2.17 (-4.41%) | $2.27 | $2.16 | 29,941 | $78.40 M |
| 10/22/2024 | $2.32 | $2.23 (-3.88%) | $2.32 | $2.19 | 78,400 | $80.57 M |
| 10/21/2024 | $2.30 | $2.29 (-0.43%) | $2.30 | $2.25 | 27,300 | $82.74 M |
| 10/18/2024 | $2.43 | $2.25 (-7.41%) | $2.43 | $2.19 | 186,500 | $81.29 M |
| 10/17/2024 | $2.38 | $2.43 (2.1%) | $2.44 | $2.31 | 77,800 | $87.80 M |
| 10/16/2024 | $2.22 | $2.36 (6.31%) | $2.40 | $2.19 | 72,912 | $85.27 M |
| 10/15/2024 | $2.18 | $2.19 (0.46%) | $2.25 | $2.14 | 43,300 | $79.13 M |
| 10/14/2024 | $2.33 | $2.23 (-4.29%) | $2.33 | $2.14 | 92,814 | $80.57 M |
| 10/11/2024 | $2.29 | $2.32 (1.31%) | $2.36 | $2.26 | 35,411 | $83.82 M |
| 10/10/2024 | $2.28 | $2.30 (0.88%) | $2.33 | $2.24 | 17,416 | $83.10 M |
| 10/09/2024 | $2.27 | $2.32 (2.2%) | $2.36 | $2.20 | 39,848 | $83.82 M |
| 10/08/2024 | $2.31 | $2.26 (-2.16%) | $2.32 | $2.23 | 26,844 | $81.65 M |
| 10/07/2024 | $2.35 | $2.32 (-1.28%) | $2.48 | $2.30 | 34,408 | $83.82 M |
| 10/04/2024 | $2.24 | $2.33 (4.02%) | $2.33 | $2.20 | 53,812 | $84.18 M |
| 10/03/2024 | $2.25 | $2.24 (-0.44%) | $2.33 | $2.23 | 33,814 | $80.93 M |
| 10/02/2024 | $2.32 | $2.26 (-2.59%) | $2.36 | $2.26 | 31,200 | $81.65 M |
| 10/01/2024 | $2.34 | $2.30 (-1.71%) | $2.34 | $2.26 | 48,865 | $83.10 M |
| 09/30/2024 | $2.49 | $2.33 (-6.43%) | $2.49 | $2.29 | 120,035 | $84.18 M |
| 09/27/2024 | $2.40 | $2.40 (0%) | $2.44 | $2.31 | 24,544 | $86.71 M |
| 09/26/2024 | $2.37 | $2.35 (-0.84%) | $2.38 | $2.30 | 38,142 | $84.91 M |
| 09/25/2024 | $2.35 | $2.32 (-1.28%) | $2.42 | $2.27 | 31,428 | $83.82 M |
| 09/24/2024 | $2.45 | $2.34 (-4.49%) | $2.47 | $2.32 | 34,706 | $84.54 M |
| 09/23/2024 | $2.53 | $2.44 (-3.56%) | $2.55 | $2.30 | 51,731 | $88.16 M |