Golconda Gold Ltd. (GGGOF)
OTCMKTS
· Delayed Price · Currency is USD
0.3300
-0.0200 (-5.71%)
May 30, 2025, 3:57 PM EDT
Golconda Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.79% | 38,969 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.48% | 26,300 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.53% | 21,150 |
| Apr 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.30% | 313,400 |
| Apr 15, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 14.84% | 32,800 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.95% | 24,200 |
| Apr 11, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 185,000 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.71% | 12,500 |
| Apr 9, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.34% | 52,000 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.83% | 3,000 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.19% | 25,000 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 8,000 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 1,500 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.72% | 17,200 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.80% | 21,500 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.81% | 21,700 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 10.35% | 54,000 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.90% | 8,500 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 24, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 60,580 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.61% | 16,000 |
| Mar 20, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -5.48% | 24,250 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.68% | 1,250 |