Golconda Gold Ltd. (GGGOF)
OTCMKTS · Delayed Price · Currency is USD
1.913
+0.043 (2.28%)
At close: Aug 11, 2026
GGGOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -1.89% | 23,500 |
| Jul 14, 2026 | 1.56 | 1.59 | 1.52 | 1.59 | 1.59 | 5.30% | 27,155 |
| Jul 13, 2026 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -7.65% | 18,340 |
| Jul 10, 2026 | 1.60 | 1.69 | 1.60 | 1.64 | 1.64 | 4.14% | 31,321 |
| Jul 9, 2026 | 1.50 | 1.70 | 1.50 | 1.57 | 1.57 | 3.70% | 34,922 |
| Jul 8, 2026 | 1.54 | 1.54 | 1.41 | 1.51 | 1.51 | -2.07% | 90,378 |
| Jul 7, 2026 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | -2.83% | 30,425 |
| Jul 6, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.79% | 14,212 |
| Jul 2, 2026 | 1.57 | 1.67 | 1.55 | 1.62 | 1.62 | 4.52% | 40,056 |
| Jul 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.85% | 11,939 |
| Jun 30, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.84% | 18,115 |
| Jun 29, 2026 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -4.90% | 27,227 |
| Jun 26, 2026 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 4.48% | 14,210 |
| Jun 25, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 59,332 |
| Jun 24, 2026 | 1.60 | 1.62 | 1.52 | 1.52 | 1.52 | -7.88% | 82,502 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -4.62% | 33,700 |
| Jun 22, 2026 | 1.56 | 1.75 | 1.56 | 1.73 | 1.73 | -0.57% | 44,528 |
| Jun 18, 2026 | 1.77 | 1.77 | 1.66 | 1.74 | 1.74 | -2.79% | 6,700 |
| Jun 17, 2026 | 1.91 | 1.92 | 1.79 | 1.79 | 1.79 | -2.72% | 14,950 |
| Jun 16, 2026 | 1.92 | 1.92 | 1.81 | 1.84 | 1.84 | - | 33,909 |
| Jun 15, 2026 | 1.96 | 2.04 | 1.82 | 1.84 | 1.84 | 1.66% | 60,793 |
| Jun 12, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 5.85% | 10,175 |
| Jun 11, 2026 | 1.63 | 1.76 | 1.63 | 1.71 | 1.71 | 6.87% | 49,774 |
| Jun 10, 2026 | 1.64 | 1.74 | 1.60 | 1.60 | 1.60 | -2.44% | 83,280 |
| Jun 9, 2026 | 1.70 | 1.76 | 1.58 | 1.64 | 1.64 | -4.65% | 53,783 |
| Jun 8, 2026 | 1.74 | 1.78 | 1.70 | 1.72 | 1.72 | 1.78% | 10,766 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.66 | 1.69 | 1.69 | -6.11% | 54,128 |
| Jun 4, 2026 | 1.78 | 1.87 | 1.78 | 1.80 | 1.80 | 1.12% | 7,512 |
| Jun 3, 2026 | 1.90 | 1.90 | 1.75 | 1.78 | 1.78 | -7.77% | 25,854 |
| Jun 2, 2026 | 1.90 | 1.94 | 1.88 | 1.93 | 1.93 | 2.12% | 9,917 |
| Jun 1, 2026 | 1.88 | 1.89 | 1.81 | 1.89 | 1.89 | -4.26% | 27,391 |