Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.47	0.47	0.47	0.47	0.47	-	1,500
Jul 7, 2025	0.46	0.50	0.46	0.47	0.47	0.90%	11,887
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