Golconda Gold Ltd. (TSXV: GG)

Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.26	0.26	0.26	0.26	0.26	-7.14%	2,000
Dec 19, 2024	0.25	0.28	0.25	0.28	0.28	16.67%	40,000
Dec 18, 2024	0.24	0.24	0.24	0.24	0.24	-	-
Dec 17, 2024	0.24	0.24	0.24	0.24	0.24	2.13%	-
Dec 16, 2024	0.24	0.24	0.24	0.24	0.24	-6.00%	8,900
Dec 13, 2024	0.25	0.25	0.25	0.25	0.25	13.64%	29,500
Dec 12, 2024	0.26	0.27	0.22	0.22	0.22	-15.38%	244,900
Dec 11, 2024	0.29	0.29	0.26	0.26	0.26	-7.14%	20,132
Dec 10, 2024	0.31	0.31	0.27	0.28	0.28	-12.50%	69,720
Dec 9, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	-
Dec 6, 2024	0.31	0.32	0.31	0.32	0.32	-4.55%	62,000
Dec 5, 2024	0.33	0.33	0.33	0.33	0.33	6.45%	1,000
Dec 4, 2024	0.31	0.33	0.31	0.31	0.31	-1.59%	23,000
Dec 3, 2024	0.32	0.32	0.32	0.32	0.32	-5.97%	800
Dec 2, 2024	0.31	0.34	0.31	0.34	0.34	13.56%	8,500
Nov 29, 2024	0.32	0.32	0.30	0.30	0.30	-7.81%	79,000
Nov 28, 2024	0.32	0.32	0.32	0.32	0.32	-3.03%	56,000
Nov 27, 2024	0.33	0.33	0.33	0.33	0.33	-2.94%	66,000
Nov 26, 2024	0.34	0.34	0.34	0.34	0.34	3.03%	6,500
Nov 25, 2024	0.33	0.33	0.33	0.33	0.33	4.76%	20,500
Nov 22, 2024	0.32	0.32	0.32	0.32	0.32	-1.56%	1,500
Nov 21, 2024	0.35	0.35	0.32	0.32	0.32	-7.25%	9,400
Nov 20, 2024	0.32	0.35	0.32	0.35	0.35	9.52%	13,000
Nov 19, 2024	0.32	0.32	0.32	0.32	0.32	1.61%	4,000
Nov 18, 2024	0.29	0.31	0.29	0.31	0.31	6.90%	45,517
Nov 15, 2024	0.29	0.29	0.29	0.29	0.29	-3.33%	7,500
Nov 14, 2024	0.30	0.30	0.30	0.30	0.30	-3.23%	6,049
Nov 13, 2024	0.31	0.31	0.31	0.31	0.31	6.90%	19,133
Nov 12, 2024	0.32	0.32	0.29	0.29	0.29	-10.77%	27,500
Nov 11, 2024	0.31	0.33	0.31	0.33	0.33	10.17%	36,300
Nov 8, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	1,500
Nov 7, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	-
Nov 6, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	1,700
Nov 5, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Nov 4, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Nov 1, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	10,800
Oct 31, 2024	0.30	0.30	0.30	0.30	0.30	-10.61%	25,515
Oct 30, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Oct 29, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Oct 28, 2024	0.33	0.33	0.33	0.33	0.33	1.54%	-
Oct 25, 2024	0.33	0.33	0.33	0.33	0.33	-	3,000
Oct 24, 2024	0.32	0.33	0.30	0.33	0.33	-2.99%	31,000
Oct 23, 2024	0.30	0.34	0.30	0.34	0.34	15.52%	99,000
Oct 22, 2024	0.30	0.30	0.27	0.29	0.29	7.41%	95,105
Oct 21, 2024	0.29	0.29	0.27	0.27	0.27	3.85%	52,000
Oct 18, 2024	0.27	0.27	0.26	0.26	0.26	-3.70%	123,500
Oct 17, 2024	0.27	0.28	0.27	0.27	0.27	3.85%	697,000
Oct 16, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Oct 15, 2024	0.26	0.26	0.25	0.26	0.26	-3.70%	32,500
Oct 11, 2024	0.26	0.27	0.26	0.27	0.27	8.00%	115,100
Oct 10, 2024	0.25	0.25	0.25	0.25	0.25	-	-
Oct 9, 2024	0.26	0.26	0.25	0.25	0.25	-3.85%	408,146
Oct 8, 2024	0.26	0.26	0.26	0.26	0.26	-3.70%	14,610
Oct 7, 2024	0.27	0.27	0.27	0.27	0.27	3.85%	29,500
Oct 4, 2024	0.26	0.26	0.26	0.26	0.26	-	80,323
Oct 3, 2024	0.29	0.29	0.26	0.26	0.26	-	21,000
Oct 2, 2024	0.27	0.27	0.26	0.26	0.26	-1.89%	43,000
Oct 1, 2024	0.26	0.27	0.26	0.27	0.27	3.92%	54,000
Sep 30, 2024	0.26	0.26	0.26	0.26	0.26	-	88,000
Sep 27, 2024	0.26	0.26	0.26	0.26	0.26	-3.77%	13,500
Sep 26, 2024	0.27	0.27	0.27	0.27	0.27	-	8,500
Sep 25, 2024	0.27	0.27	0.27	0.27	0.27	-1.85%	1,500
Sep 24, 2024	0.27	0.27	0.27	0.27	0.27	3.85%	1,100
Sep 23, 2024	0.26	0.26	0.26	0.26	0.26	-	55,900
Sep 20, 2024	0.26	0.26	0.26	0.26	0.26	4.00%	1,003
Sep 19, 2024	0.25	0.25	0.25	0.25	0.25	-	-
Sep 18, 2024	0.25	0.25	0.25	0.25	0.25	-5.66%	500
Sep 17, 2024	0.26	0.27	0.26	0.27	0.27	6.00%	2,700
Sep 16, 2024	0.25	0.25	0.25	0.25	0.25	-	-
Sep 13, 2024	0.27	0.27	0.25	0.25	0.25	-	63,000
Sep 12, 2024	0.25	0.26	0.25	0.25	0.25	-	134,512
Sep 11, 2024	0.25	0.25	0.25	0.25	0.25	6.38%	1,000
Sep 10, 2024	0.24	0.24	0.24	0.24	0.24	2.17%	2,000
Sep 9, 2024	0.23	0.23	0.23	0.23	0.23	-	300
Sep 6, 2024	0.23	0.23	0.23	0.23	0.23	-	-
Sep 5, 2024	0.23	0.23	0.23	0.23	0.23	2.22%	-
Sep 4, 2024	0.24	0.24	0.23	0.23	0.23	-2.17%	7,800
Sep 3, 2024	0.23	0.23	0.23	0.23	0.23	9.52%	2,500
Aug 30, 2024	0.21	0.22	0.21	0.21	0.21	-	1,321,500
Aug 29, 2024	0.22	0.22	0.21	0.21	0.21	-4.55%	13,500
Aug 28, 2024	0.23	0.23	0.22	0.22	0.22	-	51,000
Aug 27, 2024	0.27	0.27	0.21	0.22	0.22	-20.00%	97,200
Aug 26, 2024	0.30	0.30	0.25	0.28	0.28	-19.12%	117,600
Aug 23, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 22, 2024	0.31	0.34	0.29	0.34	0.34	9.68%	80,000
Aug 21, 2024	0.31	0.31	0.31	0.31	0.31	-1.59%	800
Aug 20, 2024	0.32	0.32	0.32	0.32	0.32	-7.35%	2,500
Aug 19, 2024	0.34	0.34	0.34	0.34	0.34	4.62%	20,000
Aug 16, 2024	0.31	0.33	0.31	0.33	0.33	-7.14%	1,700
Aug 15, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	300
Aug 14, 2024	0.35	0.35	0.35	0.35	0.35	-1.43%	6,500
Aug 13, 2024	0.34	0.35	0.34	0.35	0.35	-	13,500
Aug 12, 2024	0.32	0.35	0.32	0.35	0.35	-	25,537
Aug 9, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 8, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	400
Aug 7, 2024	0.34	0.35	0.34	0.35	0.35	2.99%	3,700
Aug 6, 2024	0.27	0.36	0.27	0.34	0.34	17.54%	233,500
Aug 2, 2024	0.34	0.34	0.29	0.29	0.29	-17.39%	18,010
Aug 1, 2024	0.35	0.35	0.35	0.35	0.35	-9.21%	1,000
Jul 31, 2024	0.27	0.38	0.27	0.38	0.38	65.22%	232,412

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.