Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.48	2.75	2.48	2.75	-	10.80%	11,173
Feb 6, 2026	2.60	2.61	2.45	2.48	2.48	2.22%	36,486
Feb 5, 2026	2.58	2.64	2.42	2.43	2.43	-8.65%	66,839
Feb 4, 2026	2.70	2.71	2.52	2.66	2.66	1.06%	73,137
Feb 3, 2026	2.46	2.63	2.36	2.63	2.63	8.36%	138,667
Feb 2, 2026	2.55	2.55	2.25	2.43	2.43	-5.20%	210,146
Jan 30, 2026	2.85	2.85	2.30	2.56	2.56	-9.86%	237,318
Jan 29, 2026	2.77	2.90	2.55	2.84	2.84	2.16%	182,010
Jan 28, 2026	2.50	2.79	2.50	2.78	2.78	13.01%	192,661
Jan 27, 2026	2.44	2.51	2.34	2.46	2.46	0.82%	35,809
Jan 26, 2026	2.36	2.53	2.36	2.44	2.44	4.27%	151,102
Jan 23, 2026	2.42	2.44	2.30	2.34	2.34	-2.90%	99,461
Jan 22, 2026	2.26	2.43	2.26	2.41	2.41	7.59%	194,362
Jan 21, 2026	2.20	2.35	2.06	2.24	2.24	9.80%	575,528
Jan 20, 2026	1.73	2.07	1.73	2.04	2.04	15.25%	313,445
Jan 16, 2026	1.90	1.91	1.66	1.77	1.77	-7.81%	154,295
Jan 15, 2026	1.90	2.03	1.90	1.92	1.92	2.67%	186,085
Jan 14, 2026	1.95	1.95	1.87	1.87	1.87	-4.10%	52,481
Jan 13, 2026	2.00	2.01	1.89	1.95	1.95	-2.99%	30,999
Jan 12, 2026	1.87	2.01	1.84	2.01	2.01	10.44%	101,901
Jan 9, 2026	1.88	1.88	1.78	1.82	1.82	1.11%	61,043
Jan 8, 2026	1.86	1.86	1.74	1.80	1.80	1.12%	37,095
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