Golconda Gold Ltd. (TSXV:GG)
Canada · Delayed Price · Currency is CAD 2.090
-0.060 (-2.79%)
Oct 24, 2025, 1:26 PM EDT
Golconda Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 600 |
| Oct 23, 2025 | 2.06 | 2.25 | 1.98 | 2.15 | 2.15 | 5.91% | 479,000 |
| Oct 22, 2025 | 2.05 | 2.10 | 1.83 | 2.03 | 2.03 | -4.69% | 254,700 |
| Oct 21, 2025 | 2.24 | 2.24 | 1.99 | 2.13 | 2.13 | -4.91% | 167,036 |
| Oct 20, 2025 | 2.26 | 2.43 | 2.15 | 2.24 | 2.24 | -0.88% | 211,247 |
| Oct 17, 2025 | 2.35 | 2.44 | 2.10 | 2.26 | 2.26 | -2.59% | 325,600 |
| Oct 16, 2025 | 2.19 | 2.41 | 2.19 | 2.32 | 2.32 | 3.57% | 192,000 |
| Oct 15, 2025 | 2.06 | 2.25 | 2.05 | 2.24 | 2.24 | 10.34% | 213,700 |
| Oct 14, 2025 | 2.01 | 2.15 | 1.96 | 2.03 | 2.03 | -1.93% | 134,600 |
| Oct 10, 2025 | 1.93 | 2.13 | 1.93 | 2.07 | 2.07 | 7.25% | 198,300 |
| Oct 9, 2025 | 2.15 | 2.24 | 1.90 | 1.93 | 1.93 | -10.65% | 375,706 |
| Oct 8, 2025 | 2.09 | 2.25 | 2.06 | 2.16 | 2.16 | 9.64% | 403,611 |
| Oct 7, 2025 | 1.85 | 1.97 | 1.83 | 1.97 | 1.97 | 6.49% | 153,823 |
| Oct 6, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 2.78% | 98,205 |
| Oct 3, 2025 | 1.82 | 1.90 | 1.80 | 1.80 | 1.80 | -1.10% | 58,100 |
| Oct 2, 2025 | 2.03 | 2.06 | 1.76 | 1.82 | 1.82 | -9.90% | 191,500 |
| Oct 1, 2025 | 1.81 | 2.05 | 1.81 | 2.02 | 2.02 | 12.22% | 209,602 |
| Sep 30, 2025 | 1.69 | 1.83 | 1.68 | 1.80 | 1.80 | 4.05% | 124,121 |
| Sep 29, 2025 | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | -5.46% | 147,000 |
| Sep 26, 2025 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | -3.68% | 242,110 |
| Sep 25, 2025 | 1.86 | 1.91 | 1.80 | 1.90 | 1.90 | 2.70% | 88,400 |
| Sep 24, 2025 | 1.95 | 1.98 | 1.80 | 1.85 | 1.85 | -5.61% | 103,445 |
| Sep 23, 2025 | 1.97 | 2.20 | 1.91 | 1.96 | 1.96 | 2.62% | 311,903 |
| Sep 22, 2025 | 1.86 | 1.99 | 1.80 | 1.91 | 1.91 | 1.06% | 155,743 |
| Sep 19, 2025 | 1.75 | 1.90 | 1.75 | 1.89 | 1.89 | 6.78% | 232,000 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.71 | 1.77 | 1.77 | -5.85% | 132,640 |
| Sep 17, 2025 | 1.64 | 1.89 | 1.63 | 1.88 | 1.88 | 9.94% | 254,804 |
| Sep 16, 2025 | 1.60 | 1.77 | 1.59 | 1.71 | 1.71 | 5.56% | 277,500 |
| Sep 15, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 253,600 |
| Sep 12, 2025 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -5.68% | 52,730 |
| Sep 11, 2025 | 1.65 | 1.77 | 1.65 | 1.76 | 1.76 | 6.02% | 94,000 |
| Sep 10, 2025 | 1.70 | 1.80 | 1.63 | 1.66 | 1.66 | -3.49% | 154,311 |
| Sep 9, 2025 | 1.66 | 1.81 | 1.57 | 1.72 | 1.72 | -2.27% | 332,843 |
| Sep 8, 2025 | 1.80 | 1.85 | 1.69 | 1.76 | 1.76 | -4.86% | 274,818 |
| Sep 5, 2025 | 1.70 | 1.90 | 1.68 | 1.85 | 1.85 | 5.11% | 401,400 |
| Sep 4, 2025 | 1.66 | 1.76 | 1.50 | 1.76 | 1.76 | 3.53% | 314,124 |
| Sep 3, 2025 | 1.70 | 1.72 | 1.52 | 1.70 | 1.70 | - | 392,200 |
| Sep 2, 2025 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 16.44% | 517,300 |
| Aug 29, 2025 | 1.30 | 1.50 | 1.24 | 1.46 | 1.46 | 11.45% | 1,002,000 |
| Aug 28, 2025 | 1.15 | 1.33 | 1.15 | 1.31 | 1.31 | 20.18% | 787,400 |
| Aug 27, 2025 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | - | 105,805 |
| Aug 26, 2025 | 1.12 | 1.14 | 1.04 | 1.09 | 1.09 | 0.93% | 300,000 |
| Aug 25, 2025 | 1.01 | 1.12 | 1.01 | 1.08 | 1.08 | 6.93% | 296,210 |
| Aug 22, 2025 | 0.94 | 1.02 | 0.93 | 1.01 | 1.01 | 8.60% | 383,946 |
| Aug 21, 2025 | 0.89 | 0.94 | 0.87 | 0.93 | 0.93 | 5.68% | 217,600 |
| Aug 20, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 3.53% | 173,100 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.85 | 0.85 | 0.85 | -4.49% | 72,501 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.20% | 103,200 |
| Aug 15, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 42,500 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 546,800 |