Golconda Gold Ltd. (TSXV:GG)
Canada · Delayed Price · Currency is CAD 2.160
+0.070 (3.35%)
Dec 1, 2025, 2:58 PM EST
Golconda Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.87 | 2.13 | 1.87 | 2.09 | 2.09 | 13.59% | 93,880 |
| Nov 27, 2025 | 1.94 | 1.94 | 1.81 | 1.84 | 1.84 | 1.10% | 219,969 |
| Nov 26, 2025 | 1.83 | 1.89 | 1.82 | 1.82 | 1.82 | 0.55% | 55,043 |
| Nov 25, 2025 | 1.79 | 1.82 | 1.74 | 1.81 | 1.81 | 1.12% | 31,904 |
| Nov 24, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 5.29% | 68,000 |
| Nov 21, 2025 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 159,361 |
| Nov 20, 2025 | 1.73 | 1.83 | 1.52 | 1.65 | 1.65 | -6.25% | 136,478 |
| Nov 19, 2025 | 1.72 | 1.83 | 1.70 | 1.76 | 1.76 | 2.33% | 132,677 |
| Nov 18, 2025 | 1.80 | 1.81 | 1.70 | 1.72 | 1.72 | -4.44% | 46,202 |
| Nov 17, 2025 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | -1.10% | 37,395 |
| Nov 14, 2025 | 1.83 | 1.93 | 1.73 | 1.82 | 1.82 | -9.00% | 105,769 |
| Nov 13, 2025 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -5.21% | 63,837 |
| Nov 12, 2025 | 1.98 | 2.12 | 1.88 | 2.11 | 2.11 | 9.33% | 72,852 |
| Nov 11, 2025 | 2.02 | 2.02 | 1.89 | 1.93 | 1.93 | -2.03% | 23,093 |
| Nov 10, 2025 | 1.78 | 2.05 | 1.78 | 1.97 | 1.97 | 10.67% | 143,341 |
| Nov 7, 2025 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | 1.14% | 31,438 |
| Nov 6, 2025 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -3.30% | 19,450 |
| Nov 5, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 2.25% | 80,404 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.70 | 1.78 | 1.78 | -2.73% | 169,035 |
| Nov 3, 2025 | 1.91 | 1.94 | 1.82 | 1.83 | 1.83 | -2.66% | 29,619 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | 1.62% | 58,660 |
| Oct 30, 2025 | 1.91 | 1.98 | 1.85 | 1.85 | 1.85 | -3.14% | 113,623 |
| Oct 29, 2025 | 1.95 | 2.05 | 1.91 | 1.91 | 1.91 | -3.05% | 39,780 |
| Oct 28, 2025 | 1.93 | 2.00 | 1.88 | 1.97 | 1.97 | 1.81% | 25,288 |
| Oct 27, 2025 | 2.04 | 2.05 | 1.84 | 1.94 | 1.94 | -6.07% | 252,775 |
| Oct 24, 2025 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -4.19% | 65,085 |
| Oct 23, 2025 | 2.06 | 2.25 | 1.98 | 2.15 | 2.15 | 5.91% | 478,958 |
| Oct 22, 2025 | 2.05 | 2.10 | 1.83 | 2.03 | 2.03 | -4.69% | 254,661 |
| 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% | 325,599 |
| Oct 16, 2025 | 2.19 | 2.41 | 2.19 | 2.32 | 2.32 | 3.57% | 191,957 |
| Oct 15, 2025 | 2.06 | 2.25 | 2.05 | 2.24 | 2.24 | 10.34% | 213,692 |
| Oct 14, 2025 | 2.01 | 2.15 | 1.96 | 2.03 | 2.03 | -1.93% | 134,566 |
| Oct 10, 2025 | 1.93 | 2.13 | 1.93 | 2.07 | 2.07 | 7.25% | 198,294 |
| 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% | 58,076 |
| Oct 2, 2025 | 2.03 | 2.06 | 1.76 | 1.82 | 1.82 | -9.90% | 191,467 |
| 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% | 146,999 |
| 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% | 88,351 |
| 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% | 231,996 |