Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	1.23	1.37	1.22	1.35	1.35	8.00%	396,117
Sep 16, 2025	1.15	1.27	1.15	1.25	1.25	8.70%	316,687
Sep 15, 2025	1.20	1.22	1.15	1.15	1.15	-5.74%	380,009
Sep 12, 2025	1.28	1.28	1.21	1.22	1.22	-3.94%	35,247
Sep 11, 2025	1.20	1.27	1.20	1.27	1.27	6.72%	122,082
Sep 10, 2025	1.22	1.29	1.17	1.19	1.19	-4.03%	199,722
Sep 9, 2025	1.24	1.32	1.14	1.24	1.24	-2.36%	440,281
Sep 8, 2025	1.32	1.34	1.23	1.27	1.27	-3.05%	214,334
Sep 5, 2025	1.25	1.36	1.21	1.31	1.31	3.97%	482,629
Sep 4, 2025	1.25	1.28	1.10	1.26	1.26	3.28%	497,492
Sep 3, 2025	1.25	1.25	1.13	1.22	1.22	-	384,818
Sep 2, 2025	1.06	1.25	1.06	1.22	1.22	16.19%	357,426
Aug 29, 2025	0.92	1.09	0.92	1.05	1.05	10.53%	989,918
Aug 28, 2025	0.84	0.95	0.83	0.95	0.95	21.79%	561,106
Aug 27, 2025	0.78	0.80	0.76	0.78	0.78	-3.15%	86,674
Aug 26, 2025	0.82	0.82	0.76	0.81	0.81	1.31%	95,744
Aug 25, 2025	0.74	0.81	0.74	0.80	0.80	8.90%	310,971
Aug 22, 2025	0.69	0.73	0.69	0.73	0.73	7.35%	350,725
Aug 21, 2025	0.64	0.68	0.63	0.68	0.68	6.82%	145,105
Aug 20, 2025	0.62	0.66	0.62	0.64	0.64	2.51%	365,900
Aug 19, 2025	0.66	0.66	0.62	0.62	0.62	-1.72%	68,460
Aug 18, 2025	0.67	0.67	0.62	0.63	0.63	-3.84%	76,900
Aug 15, 2025	0.66	0.66	0.65	0.66	0.66	-1.53%	60,404
Aug 14, 2025	0.67	0.67	0.66	0.67	0.67	-1.84%	67,219
Aug 13, 2025	0.67	0.68	0.67	0.68	0.68	0.77%	58,400
Aug 12, 2025	0.65	0.67	0.65	0.67	0.67	2.21%	113,200
Aug 11, 2025	0.68	0.68	0.63	0.66	0.66	1.68%	73,167
Aug 8, 2025	0.66	0.68	0.65	0.65	0.65	-3.12%	207,502
Aug 7, 2025	0.67	0.68	0.66	0.67	0.67	2.81%	205,432
Aug 6, 2025	0.60	0.68	0.60	0.65	0.65	10.49%	344,037
Aug 5, 2025	0.58	0.59	0.58	0.59	0.59	-1.67%	106,603
Aug 4, 2025	0.56	0.60	0.56	0.60	0.60	4.54%	24,855
Aug 1, 2025	0.55	0.57	0.55	0.57	0.57	6.82%	5,065
Jul 31, 2025	0.53	0.55	0.53	0.54	0.54	-3.37%	33,103
Jul 30, 2025	0.57	0.57	0.55	0.56	0.56	-4.88%	48,189
Jul 29, 2025	0.58	0.58	0.58	0.58	0.58	-1.29%	30,405
Jul 28, 2025	0.56	0.59	0.56	0.59	0.59	2.17%	64,439
Jul 25, 2025	0.59	0.59	0.57	0.58	0.58	-1.28%	19,488
Jul 24, 2025	0.60	0.60	0.59	0.59	0.59	0.63%	16,500
Jul 23, 2025	0.65	0.65	0.58	0.58	0.58	-5.29%	88,923
Jul 22, 2025	0.58	0.63	0.58	0.62	0.62	4.20%	87,516
Jul 21, 2025	0.58	0.60	0.57	0.59	0.59	6.49%	25,052
Jul 18, 2025	0.58	0.58	0.56	0.56	0.56	-0.89%	108,500
Jul 17, 2025	0.57	0.58	0.56	0.56	0.56	-4.24%	51,000
Jul 16, 2025	0.57	0.59	0.57	0.58	0.58	1.74%	2,550
Jul 15, 2025	0.56	0.57	0.55	0.57	0.57	0.62%	46,000
Jul 14, 2025	0.56	0.60	0.55	0.57	0.57	2.58%	81,490
Jul 11, 2025	0.56	0.56	0.53	0.56	0.56	4.07%	94,671
Jul 10, 2025	0.50	0.55	0.49	0.54	0.54	11.48%	124,176
Jul 9, 2025	0.48	0.48	0.48	0.48	0.48	2.30%	3,001