-
5 DAY PERFORMANCE
-0.85% -
1 MONTH PERFORMANCE
-10.04% -
3 MONTH PERFORMANCE
-12.08% -
6 MONTH PERFORMANCE
-18.53% -
YEAR-TO-DATE PERFORMANCE
-3.32% -
1 YEAR PERFORMANCE
-20.75%
Golden Matrix Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.49 | $2.37 (-4.82%) | $2.49 | $2.29 | 119,897 | $85.63 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 |
| 09/20/2024 | $2.69 | $2.47 (-8.18%) | $2.69 | $2.47 | 154,100 | $89.24 M |
| 09/19/2024 | $2.44 | $2.62 (7.38%) | $2.63 | $2.35 | 109,760 | $94.66 M |
| 09/18/2024 | $2.27 | $2.34 (3.08%) | $2.37 | $2.27 | 42,703 | $84.54 M |
| 09/17/2024 | $2.30 | $2.30 (0%) | $2.46 | $2.28 | 57,911 | $83.10 M |
| 09/16/2024 | $2.49 | $2.30 (-7.63%) | $2.49 | $2.28 | 33,512 | $83.10 M |
| 09/13/2024 | $2.34 | $2.46 (5.13%) | $2.50 | $2.28 | 37,831 | $88.88 M |
| 09/12/2024 | $2.34 | $2.35 (0.43%) | $2.42 | $2.29 | 46,737 | $84.91 M |
| 09/11/2024 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.26 | 50,900 | $83.82 M |
| 09/10/2024 | $2.25 | $2.37 (5.33%) | $2.41 | $2.23 | 53,300 | $85.63 M |
| 09/09/2024 | $2.44 | $2.23 (-8.61%) | $2.44 | $2.13 | 123,624 | $80.57 M |
| 09/06/2024 | $2.44 | $2.44 (0%) | $2.54 | $2.40 | 66,401 | $88.16 M |
| 09/05/2024 | $2.36 | $2.40 (1.69%) | $2.50 | $2.31 | 48,200 | $86.71 M |
| 09/04/2024 | $2.43 | $2.34 (-3.7%) | $2.47 | $2.30 | 74,649 | $84.54 M |
| 09/03/2024 | $2.56 | $2.44 (-4.69%) | $2.62 | $2.39 | 51,400 | $88.16 M |
| 08/30/2024 | $2.65 | $2.59 (-2.26%) | $2.74 | $2.46 | 118,231 | $93.58 M |
| 08/29/2024 | $2.46 | $2.63 (6.91%) | $2.66 | $2.43 | 77,335 | $95.02 M |
| 08/28/2024 | $2.30 | $2.45 (6.52%) | $2.47 | $2.30 | 115,143 | $88.52 M |
| 08/27/2024 | $2.40 | $2.31 (-3.75%) | $2.45 | $2.31 | 32,100 | $83.46 M |
| 08/26/2024 | $2.60 | $2.41 (-7.31%) | $2.69 | $2.41 | 123,019 | $87.07 M |
| 08/23/2024 | $2.44 | $2.58 (5.74%) | $2.61 | $2.41 | 96,432 | $93.22 M |
| 08/22/2024 | $2.51 | $2.39 (-4.78%) | $2.51 | $2.35 | 52,300 | $86.35 M |
| 08/21/2024 | $2.48 | $2.48 (0%) | $2.53 | $2.41 | 36,501 | $89.60 M |
| 08/20/2024 | $2.49 | $2.49 (0%) | $2.54 | $2.40 | 58,900 | $89.96 M |
| 08/19/2024 | $2.40 | $2.48 (3.33%) | $2.55 | $2.36 | 143,409 | $89.60 M |
| 08/16/2024 | $2.33 | $2.41 (3.43%) | $2.45 | $2.25 | 99,200 | $87.07 M |
| 08/15/2024 | $2.21 | $2.33 (5.43%) | $2.42 | $2.12 | 120,206 | $84.18 M |
| 08/14/2024 | $2.30 | $2.13 (-7.39%) | $2.30 | $2.04 | 199,100 | $76.96 M |
| 08/13/2024 | $2.23 | $2.24 (0.45%) | $2.34 | $2.15 | 87,000 | $80.93 M |
| 08/12/2024 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.11 | 64,493 | $78.40 M |
| 08/09/2024 | $2.26 | $2.18 (-3.54%) | $2.26 | $2.16 | 37,407 | $78.76 M |
| 08/08/2024 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.20 | 42,948 | $80.21 M |
| 08/07/2024 | $2.27 | $2.20 (-3.08%) | $2.31 | $2.19 | 60,800 | $79.49 M |
| 08/06/2024 | $2.27 | $2.26 (-0.44%) | $2.43 | $2.21 | 101,400 | $81.65 M |
| 08/05/2024 | $2.30 | $2.28 (-0.87%) | $2.40 | $2.20 | 120,400 | $82.38 M |
| 08/02/2024 | $2.03 | $2.35 (15.76%) | $2.36 | $2.03 | 147,002 | $84.91 M |
| 08/01/2024 | $2.25 | $2.09 (-7.11%) | $2.26 | $2.01 | 150,811 | $75.51 M |
| 07/31/2024 | $2.27 | $2.23 (-1.76%) | $2.37 | $2.22 | 124,954 | $80.57 M |
| 07/30/2024 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.27 | 122,649 | $82.38 M |
| 07/29/2024 | $2.55 | $2.45 (-3.92%) | $2.68 | $2.37 | 150,400 | $88.52 M |
| 07/26/2024 | $2.46 | $2.54 (3.25%) | $2.60 | $2.39 | 66,544 | $91.77 M |
| 07/25/2024 | $2.35 | $2.42 (2.98%) | $2.48 | $2.35 | 85,700 | $87.44 M |
| 07/24/2024 | $2.44 | $2.34 (-4.1%) | $2.47 | $2.32 | 66,447 | $84.54 M |
| 07/23/2024 | $2.38 | $2.46 (3.36%) | $2.50 | $2.25 | 136,091 | $88.88 M |
| 07/22/2024 | $2.43 | $2.38 (-2.06%) | $2.48 | $2.35 | 170,109 | $85.99 M |
| 07/19/2024 | $2.70 | $2.46 (-8.89%) | $2.73 | $2.40 | 105,565 | $88.88 M |
| 07/18/2024 | $2.59 | $2.68 (3.47%) | $2.74 | $2.59 | 61,903 | $96.83 M |
| 07/17/2024 | $3.00 | $2.67 (-11%) | $3.10 | $2.60 | 172,183 | $96.47 M |
| 07/16/2024 | $2.43 | $2.77 (13.99%) | $2.78 | $2.43 | 143,796 | $100.08 M |
| 07/15/2024 | $2.51 | $2.48 (-1.2%) | $2.71 | $2.40 | 160,664 | $89.60 M |
| 07/12/2024 | $2.39 | $2.52 (5.44%) | $2.56 | $2.36 | 99,512 | $91.05 M |
| 07/11/2024 | $2.33 | $2.42 (3.86%) | $2.50 | $2.27 | 114,999 | $87.44 M |
| 07/10/2024 | $2.34 | $2.28 (-2.56%) | $2.40 | $2.25 | 89,422 | $82.38 M |
| 07/09/2024 | $2.45 | $2.32 (-5.31%) | $2.59 | $2.31 | 104,050 | $83.82 M |
| 07/08/2024 | $2.29 | $2.38 (3.93%) | $2.45 | $2.26 | 136,427 | $85.99 M |
| 07/05/2024 | $2.40 | $2.28 (-5%) | $2.58 | $2.26 | 172,268 | $82.38 M |
| 07/03/2024 | $2.50 | $2.37 (-5.2%) | $2.63 | $2.32 | 143,843 | $85.63 M |
| 07/02/2024 | $2.61 | $2.47 (-5.36%) | $2.79 | $2.46 | 237,658 | $89.24 M |
| 07/01/2024 | $2.52 | $2.65 (5.16%) | $2.73 | $2.45 | 161,787 | $95.75 M |