Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.60	0.63	0.60	0.61	0.61	-	4,900
Jun 27, 2025	0.60	0.61	0.60	0.61	0.61	-7.58%	187,900
Jun 26, 2025	0.65	0.66	0.62	0.66	0.66	3.13%	6,540
Jun 25, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	1,900
Jun 24, 2025	0.65	0.65	0.61	0.65	0.65	-	95,100
Jun 23, 2025	0.65	0.66	0.65	0.65	0.65	-7.14%	68,000
Jun 20, 2025	0.65	0.70	0.65	0.70	0.70	7.69%	47,500
Jun 19, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	17,000
Jun 18, 2025	0.69	0.70	0.67	0.67	0.67	-	289,300
Jun 17, 2025	0.64	0.67	0.61	0.67	0.67	9.84%	53,526
Jun 16, 2025	0.58	0.61	0.58	0.61	0.61	1.67%	31,800
Jun 13, 2025	0.58	0.63	0.58	0.60	0.60	7.14%	128,526
Jun 12, 2025	0.57	0.57	0.56	0.56	0.56	-	38,800
Jun 11, 2025	0.62	0.62	0.56	0.56	0.56	-3.45%	87,900
Jun 10, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	40,028
Jun 9, 2025	0.60	0.62	0.58	0.59	0.59	-3.28%	65,200
Jun 6, 2025	0.64	0.68	0.61	0.61	0.61	-3.17%	30,732
Jun 5, 2025	0.63	0.70	0.63	0.63	0.63	1.61%	147,100
Jun 4, 2025	0.59	0.67	0.59	0.62	0.62	3.33%	127,432
Jun 3, 2025	0.53	0.60	0.53	0.60	0.60	15.38%	148,100
Jun 2, 2025	0.46	0.52	0.46	0.52	0.52	14.29%	289,400
May 30, 2025	0.48	0.48	0.44	0.46	0.46	-2.15%	176,900
May 29, 2025	0.39	0.48	0.39	0.47	0.47	25.68%	522,000
May 28, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 27, 2025	0.39	0.41	0.37	0.37	0.37	2.78%	58,200
May 26, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	2,000
May 23, 2025	0.38	0.38	0.37	0.37	0.37	-	17,400
May 22, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	7,700
May 21, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
May 20, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	23,000
May 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 15, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	2,000
May 14, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 13, 2025	0.40	0.40	0.40	0.40	0.40	-	100
May 12, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	10,035
May 9, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	-
May 8, 2025	0.41	0.43	0.41	0.43	0.43	6.25%	12,000
May 7, 2025	0.38	0.40	0.38	0.40	0.40	3.90%	118,500
May 6, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	42,500
May 5, 2025	0.40	0.40	0.39	0.40	0.40	-2.47%	39,400
May 2, 2025	0.41	0.41	0.39	0.41	0.41	-1.22%	25,206
May 1, 2025	0.42	0.42	0.41	0.41	0.41	1.23%	33,200
Apr 30, 2025	0.40	0.41	0.38	0.41	0.41	8.00%	130,700
Apr 29, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	20,500
Apr 28, 2025	0.38	0.39	0.38	0.38	0.38	2.70%	56,900
Apr 25, 2025	0.37	0.38	0.35	0.37	0.37	5.71%	155,300
Apr 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 23, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	86,800
Apr 22, 2025	0.35	0.38	0.35	0.36	0.36	7.58%	278,600
Apr 21, 2025	0.33	0.33	0.33	0.33	0.33	-	29,500