Golconda Gold Ltd. (GGGOF)
OTCMKTS · Delayed Price · Currency is USD
1.276
+0.002 (0.16%)
Nov 7, 2025, 3:24 PM EST
Golconda Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.56 | 1.57 | 1.48 | 1.48 | 1.48 | -1.33% | 96,870 |
| Oct 23, 2025 | 1.48 | 1.58 | 1.47 | 1.50 | 1.50 | 5.63% | 157,813 |
| Oct 22, 2025 | 1.43 | 1.50 | 1.30 | 1.42 | 1.42 | -4.05% | 340,004 |
| Oct 21, 2025 | 1.53 | 1.60 | 1.43 | 1.48 | 1.48 | -7.50% | 156,730 |
| Oct 20, 2025 | 1.71 | 1.71 | 1.55 | 1.60 | 1.60 | -3.03% | 189,475 |
| Oct 17, 2025 | 1.66 | 1.75 | 1.50 | 1.65 | 1.65 | 1.23% | 741,927 |
| Oct 16, 2025 | 1.60 | 1.71 | 1.60 | 1.63 | 1.63 | 2.52% | 198,865 |
| Oct 15, 2025 | 1.50 | 1.60 | 1.48 | 1.59 | 1.59 | 11.97% | 236,520 |
| Oct 14, 2025 | 1.50 | 1.51 | 1.42 | 1.42 | 1.42 | -5.96% | 116,299 |
| Oct 13, 2025 | 1.46 | 1.55 | 1.42 | 1.51 | 1.51 | 6.64% | 47,046 |
| Oct 10, 2025 | 1.42 | 1.51 | 1.40 | 1.42 | 1.42 | 1.14% | 310,332 |
| Oct 9, 2025 | 1.57 | 1.59 | 1.40 | 1.40 | 1.40 | -10.37% | 346,080 |
| Oct 8, 2025 | 1.45 | 1.60 | 1.45 | 1.56 | 1.56 | 12.86% | 141,724 |
| Oct 7, 2025 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 3.75% | 18,944 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.29 | 1.33 | 1.33 | 2.62% | 239,048 |
| Oct 3, 2025 | 1.30 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 83,535 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.28 | 1.32 | 1.32 | -10.33% | 130,239 |
| Oct 1, 2025 | 1.31 | 1.47 | 1.31 | 1.47 | 1.47 | 13.93% | 127,199 |
| Sep 30, 2025 | 1.23 | 1.32 | 1.22 | 1.29 | 1.29 | 4.87% | 174,038 |
| Sep 29, 2025 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -6.95% | 250,717 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.50% | 265,942 |
| Sep 25, 2025 | 1.29 | 1.39 | 1.29 | 1.36 | 1.36 | 3.03% | 161,227 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -5.52% | 37,187 |
| Sep 23, 2025 | 1.44 | 1.53 | 1.39 | 1.40 | 1.40 | -0.92% | 196,064 |
| Sep 22, 2025 | 1.36 | 1.44 | 1.31 | 1.41 | 1.41 | 4.30% | 152,581 |
| Sep 19, 2025 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 4.65% | 203,732 |
| Sep 18, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | -4.44% | 123,451 |
| 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 |