Golconda Gold Ltd. (GGGOF)
OTCMKTS · Delayed Price · Currency is USD
1.790
+0.010 (0.56%)
Jan 8, 2026, 1:27 PM EST
Golconda Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -5.82% | 5,901 |
| Jan 6, 2026 | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | 3.28% | 40,591 |
| Jan 5, 2026 | 1.80 | 1.86 | 1.76 | 1.83 | 1.83 | 5.48% | 65,421 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.70 | 1.74 | 1.74 | -3.23% | 26,836 |
| Dec 31, 2025 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -4.63% | 89,327 |
| Dec 30, 2025 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 2.79% | 68,664 |
| Dec 29, 2025 | 2.01 | 2.01 | 1.77 | 1.83 | 1.83 | -7.86% | 48,141 |
| Dec 26, 2025 | 1.92 | 2.04 | 1.92 | 1.99 | 1.99 | 5.59% | 34,525 |
| Dec 24, 2025 | 1.85 | 1.88 | 1.80 | 1.88 | 1.88 | 0.27% | 17,173 |
| Dec 23, 2025 | 1.73 | 1.99 | 1.73 | 1.88 | 1.88 | 9.65% | 88,316 |
| Dec 22, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -1.72% | 89,249 |
| Dec 19, 2025 | 1.72 | 1.76 | 1.64 | 1.74 | 1.74 | 5.45% | 28,145 |
| Dec 18, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 0.30% | 8,781 |
| Dec 17, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 5.79% | 31,599 |
| Dec 16, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.55 | -3.42% | 21,505 |
| Dec 15, 2025 | 1.54 | 1.61 | 1.46 | 1.61 | 1.61 | 5.23% | 162,643 |
| Dec 12, 2025 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 48,310 |
| Dec 11, 2025 | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | 4.11% | 114,115 |
| Dec 10, 2025 | 1.46 | 1.46 | 1.37 | 1.46 | 1.46 | 2.82% | 17,577 |
| Dec 9, 2025 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 3.05% | 19,208 |
| Dec 8, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -4.97% | 127,630 |
| Dec 5, 2025 | 1.50 | 1.55 | 1.40 | 1.45 | 1.45 | -3.33% | 157,277 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.96% | 24,262 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 83,136 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | -1.95% | 65,623 |
| Dec 1, 2025 | 1.52 | 1.56 | 1.49 | 1.54 | 1.54 | 1.32% | 81,712 |
| Nov 28, 2025 | 1.41 | 1.53 | 1.35 | 1.52 | 1.52 | 15.68% | 64,001 |
| Nov 26, 2025 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | 2.34% | 150,101 |
| Nov 25, 2025 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | 2.72% | 60,876 |
| Nov 24, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.34% | 95,598 |
| Nov 21, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | -0.42% | 109,420 |
| Nov 20, 2025 | 1.24 | 1.31 | 1.12 | 1.20 | 1.20 | -3.76% | 160,406 |
| Nov 19, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | 0.81% | 104,500 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.88% | 93,640 |
| Nov 17, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -2.86% | 17,786 |
| Nov 14, 2025 | 1.36 | 1.39 | 1.23 | 1.33 | 1.33 | -7.78% | 116,910 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -3.49% | 72,387 |
| Nov 12, 2025 | 1.34 | 1.50 | 1.33 | 1.49 | 1.49 | 7.34% | 41,461 |
| Nov 11, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | -2.11% | 93,872 |
| Nov 10, 2025 | 1.31 | 1.46 | 1.31 | 1.42 | 1.42 | 11.29% | 101,197 |
| Nov 7, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 0.16% | 71,559 |
| Nov 6, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 1.11% | 160,401 |
| Nov 5, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 120,620 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -4.58% | 235,947 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -3.68% | 91,059 |
| Oct 31, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 136,800 |
| Oct 30, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -4.19% | 47,915 |
| Oct 29, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -1.33% | 32,165 |
| Oct 28, 2025 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 2.00% | 88,931 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.34 | 1.40 | 1.40 | -5.41% | 114,349 |