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

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

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/24/2025	1.09	1.09	1.02	1.03	235,019	1.03
10/23/2025	1.02	1.16	1.02	1.06	827,321	1.06
10/22/2025	0.98	1.00	0.96	0.99	116,153	0.99
10/21/2025	0.98	0.99	0.95	0.98	116,480	0.98
10/20/2025	0.97	0.99	0.94	0.97	74,161	0.97
10/17/2025	0.98	1.00	0.93	0.96	195,748	0.96
10/16/2025	1.01	1.01	0.95	0.97	122,961	0.97
10/15/2025	1.02	1.02	0.96	1.01	198,413	1.01
10/14/2025	0.99	1.03	0.97	1.00	121,994	1.00
10/13/2025	0.99	1.02	0.98	0.98	63,299	0.98
10/10/2025	1.03	1.03	0.96	0.96	142,336	0.96
10/09/2025	1.04	1.06	1.00	1.00	151,906	1.00
10/08/2025	1.04	1.07	1.01	1.04	196,307	1.04
10/07/2025	1.12	1.13	1.01	1.02	445,588	1.02
10/06/2025	1.15	1.15	1.08	1.12	409,752	1.12
10/03/2025	1.13	1.16	1.10	1.15	129,874	1.15
10/02/2025	1.13	1.15	1.06	1.11	229,532	1.11
10/01/2025	1.14	1.15	1.08	1.12	116,106	1.12
9/30/2025	1.19	1.24	1.12	1.13	91,742	1.13
9/29/2025	1.16	1.20	1.13	1.19	141,520	1.19
9/26/2025	1.21	1.22	1.12	1.17	202,032	1.17
9/25/2025	1.04	1.22	1.04	1.18	432,302	1.18
9/24/2025	1.00	1.07	1.00	1.05	153,744	1.05
9/23/2025	1.05	1.06	0.99	1.02	393,779	1.02
9/22/2025	0.99	1.05	0.97	1.03	337,609	1.03
9/19/2025	0.99	1.04	0.97	0.99	345,692	0.99
9/18/2025	0.96	1.05	0.96	1.00	324,914	1.00
9/17/2025	0.96	0.98	0.94	0.95	86,097	0.95
9/16/2025	0.98	1.01	0.91	0.92	208,986	0.92
9/15/2025	1.01	1.04	0.98	0.99	173,102	0.99
9/12/2025	1.00	1.03	0.99	1.01	98,789	1.01
9/11/2025	0.97	1.08	0.96	1.03	257,500	1.03
9/10/2025	1.00	1.01	0.93	0.96	400,086	0.96
9/09/2025	1.03	1.06	0.95	0.99	493,229	0.99
9/08/2025	1.03	1.07	1.00	1.06	359,030	1.06
9/05/2025	1.01	1.03	0.99	1.02	224,504	1.02
9/04/2025	0.95	1.02	0.95	0.98	258,256	0.98
9/03/2025	1.06	1.10	0.95	1.01	710,280	1.01
9/02/2025	1.25	1.27	0.97	0.99	1,554,165	0.99