Golconda Gold Ltd. (GGGOF)
OTCMKTS · Delayed Price · Currency is USD
2.190
+0.085 (4.04%)
Sep 25, 2026, 3:51 PM EST
GGGOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.02 | 2.15 | 2.02 | 2.11 | 2.11 | -0.24% | 129,448 |
| Sep 23, 2026 | 2.16 | 2.16 | 2.05 | 2.11 | 2.11 | -3.37% | 64,579 |
| Sep 22, 2026 | 2.15 | 2.18 | 2.13 | 2.18 | 2.18 | 1.25% | 17,051 |
| Sep 21, 2026 | 2.14 | 2.23 | 2.13 | 2.16 | 2.16 | -1.07% | 46,702 |
| Sep 18, 2026 | 2.09 | 2.20 | 2.02 | 2.18 | 2.18 | 3.78% | 84,835 |
| Sep 17, 2026 | 2.01 | 2.11 | 2.00 | 2.10 | 2.10 | 5.02% | 49,095 |
| Sep 16, 2026 | 1.99 | 2.08 | 1.99 | 2.00 | 2.00 | -2.83% | 10,679 |
| Sep 15, 2026 | 1.97 | 2.06 | 1.93 | 2.06 | 2.06 | 3.43% | 119,613 |
| Sep 14, 2026 | 2.01 | 2.01 | 1.95 | 1.99 | 1.99 | -2.93% | 29,189 |
| Sep 11, 2026 | 2.24 | 2.24 | 2.03 | 2.05 | 2.05 | -0.97% | 9,922 |
| Sep 10, 2026 | 2.19 | 2.19 | 2.04 | 2.07 | 2.07 | -4.61% | 16,525 |
| Sep 9, 2026 | 2.18 | 2.18 | 2.13 | 2.17 | 2.17 | 2.36% | 25,660 |
| Sep 8, 2026 | 2.31 | 2.31 | 2.10 | 2.12 | 2.12 | -6.61% | 46,576 |
| Sep 4, 2026 | 2.30 | 2.35 | 2.07 | 2.27 | 2.27 | -0.44% | 64,000 |
| Sep 3, 2026 | 2.12 | 2.40 | 2.12 | 2.28 | 2.28 | 6.94% | 116,532 |
| Sep 2, 2026 | 2.16 | 2.17 | 2.11 | 2.13 | 2.13 | 3.50% | 43,900 |
| Sep 1, 2026 | 2.11 | 2.16 | 2.04 | 2.06 | 2.06 | -7.21% | 56,470 |
| Aug 31, 2026 | 2.12 | 2.22 | 2.06 | 2.22 | 2.22 | 2.78% | 74,215 |
| Aug 28, 2026 | 2.17 | 2.22 | 2.08 | 2.16 | 2.16 | -1.59% | 88,482 |
| Aug 27, 2026 | 2.20 | 2.23 | 2.16 | 2.20 | 2.20 | -1.13% | 10,444 |
| Aug 26, 2026 | 2.18 | 2.24 | 2.16 | 2.22 | 2.22 | 1.37% | 70,139 |
| Aug 25, 2026 | 2.22 | 2.25 | 2.18 | 2.19 | 2.19 | -3.10% | 58,062 |
| Aug 24, 2026 | 2.26 | 2.27 | 2.11 | 2.26 | 2.26 | 5.44% | 72,125 |
| Aug 21, 2026 | 2.20 | 2.21 | 2.13 | 2.14 | 2.14 | -1.18% | 61,505 |
| Aug 20, 2026 | 2.15 | 2.19 | 2.14 | 2.17 | 2.17 | 2.31% | 79,915 |
| Aug 19, 2026 | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | 3.41% | 19,952 |
| Aug 18, 2026 | 2.09 | 2.11 | 1.97 | 2.05 | 2.05 | -2.38% | 65,489 |
| Aug 17, 2026 | 1.94 | 2.14 | 1.91 | 2.10 | 2.10 | 6.60% | 105,214 |
| Aug 14, 2026 | 1.85 | 1.99 | 1.84 | 1.97 | 1.97 | 5.35% | 234,971 |
| Aug 13, 2026 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -2.91% | 15,000 |
| Aug 12, 2026 | 1.94 | 2.05 | 1.86 | 1.93 | 1.93 | 0.70% | 75,802 |
| Aug 11, 2026 | 1.84 | 1.91 | 1.83 | 1.91 | 1.91 | 2.28% | 69,849 |
| Aug 10, 2026 | 1.87 | 1.89 | 1.81 | 1.87 | 1.87 | 1.36% | 60,788 |
| Aug 7, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 7.64% | 45,625 |
| Aug 6, 2026 | 1.83 | 1.83 | 1.68 | 1.71 | 1.71 | -0.92% | 64,891 |
| Aug 5, 2026 | 1.72 | 1.82 | 1.70 | 1.73 | 1.73 | 2.37% | 75,829 |
| Aug 4, 2026 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 3.05% | 155,408 |
| Aug 3, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 3.80% | 35,639 |
| Jul 31, 2026 | 1.51 | 1.58 | 1.49 | 1.58 | 1.58 | 1.15% | 106,296 |
| Jul 30, 2026 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 2.09% | 85,200 |
| Jul 29, 2026 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | -0.65% | 61,375 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -2.53% | 28,433 |
| Jul 27, 2026 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 6.04% | 147,150 |
| Jul 24, 2026 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -5.10% | 2,970 |
| Jul 23, 2026 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 3.29% | 34,136 |
| Jul 22, 2026 | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -0.65% | 41,300 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | 2.00% | 16,350 |
| Jul 20, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 1,429 |
| Jul 17, 2026 | 1.45 | 1.55 | 1.44 | 1.54 | 1.54 | 4.76% | 11,064 |
| Jul 16, 2026 | 1.53 | 1.54 | 1.43 | 1.47 | 1.47 | -5.77% | 76,651 |