Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.47	0.47	0.46	0.47	0.47	-1.97%	25,051
Jul 2, 2025	0.47	0.47	0.47	0.47	0.47	-0.14%	1,027
Jul 1, 2025	0.44	0.48	0.44	0.48	0.48	5.40%	4,082
Jun 30, 2025	0.43	0.47	0.43	0.45	0.45	3.72%	6,108
Jun 27, 2025	0.43	0.43	0.43	0.43	0.43	-5.44%	1,000
Jun 26, 2025	0.46	0.46	0.46	0.46	0.46	-1.71%	800
Jun 25, 2025	0.46	0.47	0.46	0.47	0.47	-0.53%	700
Jun 24, 2025	0.46	0.48	0.46	0.47	0.47	-0.32%	59,053
Jun 23, 2025	0.49	0.49	0.45	0.47	0.47	-1.26%	115,377
Jun 20, 2025	0.47	0.49	0.47	0.48	0.48	-1.75%	32,050
Jun 18, 2025	0.51	0.51	0.49	0.49	0.49	-0.82%	112,000
Jun 17, 2025	0.46	0.49	0.46	0.49	0.49	7.06%	8,100
Jun 16, 2025	0.45	0.46	0.41	0.46	0.46	0.37%	47,050
Jun 13, 2025	0.44	0.46	0.43	0.46	0.46	10.92%	117,150
Jun 12, 2025	0.40	0.41	0.40	0.41	0.41	-4.06%	6,561
Jun 11, 2025	0.42	0.43	0.42	0.43	0.43	-1.49%	121,830
Jun 10, 2025	0.44	0.44	0.44	0.44	0.44	-3.07%	78,100
Jun 9, 2025	0.44	0.45	0.43	0.45	0.45	-0.66%	68,502
Jun 6, 2025	0.46	0.50	0.44	0.45	0.45	-3.87%	232,832
Jun 5, 2025	0.46	0.52	0.46	0.47	0.47	1.82%	354,458
Jun 4, 2025	0.41	0.48	0.41	0.46	0.46	7.97%	275,755
Jun 3, 2025	0.39	0.44	0.39	0.43	0.43	12.50%	386,570
Jun 2, 2025	0.34	0.38	0.33	0.38	0.38	15.15%	190,542
May 30, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	44,400
May 29, 2025	0.30	0.35	0.28	0.35	0.35	26.43%	158,475
May 28, 2025	0.28	0.28	0.28	0.28	0.28	0.85%	5,500
May 27, 2025	0.27	0.28	0.27	0.27	0.27	6.35%	65,200
May 23, 2025	0.27	0.27	0.26	0.26	0.26	-2.57%	9,500
May 22, 2025	0.27	0.27	0.26	0.26	0.26	3.63%	7,700
May 21, 2025	0.26	0.26	0.26	0.26	0.26	-	-
May 20, 2025	0.26	0.26	0.25	0.26	0.26	-8.71%	21,785
May 19, 2025	0.28	0.28	0.28	0.28	0.28	5.11%	3,000
May 16, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 15, 2025	0.27	0.27	0.27	0.27	0.27	-6.33%	3,000
May 14, 2025	0.28	0.28	0.28	0.28	0.28	-	-
May 13, 2025	0.28	0.28	0.28	0.28	0.28	-2.24%	1,400
May 12, 2025	0.28	0.29	0.28	0.29	0.29	-3.02%	17,500
May 9, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 8, 2025	0.29	0.30	0.29	0.30	0.30	8.95%	5,500
May 7, 2025	0.25	0.28	0.24	0.28	0.28	-1.59%	81,416
May 6, 2025	0.29	0.29	0.28	0.28	0.28	-1.82%	49,000
May 5, 2025	0.29	0.29	0.29	0.29	0.29	-1.02%	5,500
May 2, 2025	0.30	0.30	0.29	0.29	0.29	-4.56%	3,000
May 1, 2025	0.29	0.30	0.29	0.30	0.30	1.58%	1,400
Apr 30, 2025	0.29	0.30	0.29	0.30	0.30	10.00%	55,000
Apr 29, 2025	0.27	0.27	0.27	0.27	0.27	-3.26%	11,000
Apr 28, 2025	0.27	0.29	0.27	0.28	0.28	6.98%	61,830
Apr 25, 2025	0.25	0.26	0.25	0.26	0.26	2.25%	20,600
Apr 24, 2025	0.26	0.26	0.26	0.26	0.26	1.13%	401
Apr 23, 2025	0.25	0.25	0.25	0.25	0.25	-1.82%	82,840