Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.70	3.89	3.11	3.44	3.44	-10.42%	300,583
Jan 29, 2026	3.86	3.94	3.46	3.84	3.84	2.40%	516,162
Jan 28, 2026	3.37	3.86	3.35	3.75	3.75	11.94%	312,422
Jan 27, 2026	3.35	3.45	3.21	3.35	3.35	-0.89%	105,309
Jan 26, 2026	3.29	3.46	3.28	3.38	3.38	6.29%	153,013
Jan 23, 2026	3.32	3.35	3.16	3.18	3.18	-4.22%	99,479
Jan 22, 2026	3.16	3.38	3.13	3.32	3.32	5.73%	207,629
Jan 21, 2026	2.97	3.26	2.86	3.14	3.14	10.95%	456,954
Jan 20, 2026	2.43	2.85	2.42	2.83	2.83	17.43%	264,323
Jan 19, 2026	2.44	2.65	2.33	2.41	2.41	-1.63%	82,803
Jan 16, 2026	2.60	2.64	2.31	2.45	2.45	-9.59%	154,563
Jan 15, 2026	2.69	2.85	2.63	2.71	2.71	4.23%	188,010
Jan 14, 2026	2.71	2.77	2.60	2.60	2.60	-1.89%	59,342
Jan 13, 2026	2.85	2.85	2.64	2.65	2.65	-5.02%	48,941
Jan 12, 2026	2.56	2.79	2.56	2.79	2.79	8.98%	71,273
Jan 9, 2026	2.46	2.59	2.46	2.56	2.56	4.07%	41,852
Jan 8, 2026	2.52	2.59	2.24	2.46	2.46	-1.60%	73,416
Jan 7, 2026	2.55	2.55	2.44	2.50	2.50	-6.72%	34,542
Jan 6, 2026	2.60	2.68	2.58	2.68	2.68	4.28%	36,458
Jan 5, 2026	2.42	2.57	2.42	2.57	2.57	6.20%	58,387
Jan 2, 2026	2.46	2.47	2.33	2.42	2.42	-2.42%	50,579
Dec 31, 2025	2.60	2.60	2.40	2.48	2.48	-4.98%	20,203
Dec 30, 2025	2.56	2.61	2.48	2.61	2.61	3.57%	41,650
Dec 29, 2025	2.60	2.60	2.39	2.52	2.52	-3.45%	64,137
Dec 24, 2025	2.56	2.61	2.49	2.61	2.61	1.95%	53,462
Dec 23, 2025	2.31	2.71	2.31	2.56	2.56	8.47%	113,392
Dec 22, 2025	2.43	2.46	2.34	2.36	2.36	-1.67%	104,167
Dec 19, 2025	2.25	2.43	2.25	2.40	2.40	7.14%	101,110
Dec 18, 2025	2.37	2.38	2.22	2.24	2.24	-5.88%	76,422
Dec 17, 2025	2.15	2.38	2.15	2.38	2.38	11.21%	85,321
Dec 16, 2025	2.24	2.25	2.13	2.14	2.14	-2.28%	35,425
Dec 15, 2025	2.08	2.24	2.01	2.19	2.19	6.83%	153,248
Dec 12, 2025	2.11	2.19	2.05	2.05	2.05	-2.84%	85,066
Dec 11, 2025	1.96	2.13	1.96	2.11	2.11	7.11%	112,479
Dec 10, 2025	1.98	2.03	1.93	1.97	1.97	-1.50%	27,446
Dec 9, 2025	1.92	2.00	1.89	2.00	2.00	5.26%	31,873
Dec 8, 2025	2.00	2.00	1.86	1.90	1.90	-5.47%	59,388
Dec 5, 2025	2.08	2.13	1.97	2.01	2.01	-3.37%	75,527
Dec 4, 2025	2.01	2.12	2.00	2.08	2.08	-3.70%	34,703
Dec 3, 2025	2.13	2.19	2.08	2.16	2.16	1.41%	61,681
Dec 2, 2025	2.14	2.14	2.03	2.13	2.13	-2.29%	106,192
Dec 1, 2025	2.10	2.18	2.06	2.18	2.18	4.31%	98,604
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