Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	0.33	0.34	0.32	0.32	0.32	6.67%	34,500
Mar 26, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	-
Mar 25, 2025	0.30	0.30	0.30	0.30	0.30	-7.81%	500
Mar 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 21, 2025	0.30	0.36	0.30	0.32	0.32	6.67%	50,500
Mar 20, 2025	0.33	0.33	0.29	0.30	0.30	-6.25%	20,500
Mar 19, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	30,500
Mar 18, 2025	0.32	0.32	0.32	0.32	0.32	-	20,000
Mar 17, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	23,800
Mar 14, 2025	0.30	0.32	0.30	0.31	0.31	6.90%	25,000
Mar 13, 2025	0.30	0.30	0.29	0.29	0.29	-9.38%	8,400
Mar 12, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	58,200
Mar 11, 2025	0.30	0.31	0.30	0.31	0.31	-	6,000
Mar 10, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	10,500
Mar 7, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
Mar 6, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	10,000
Mar 5, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	55,000
Mar 4, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	52,500
Mar 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	13,700
Feb 28, 2025	0.30	0.32	0.30	0.32	0.32	12.50%	62,646
Feb 27, 2025	0.29	0.32	0.28	0.28	0.28	-12.50%	44,600
Feb 26, 2025	0.31	0.32	0.31	0.32	0.32	-	21,900
Feb 25, 2025	0.31	0.33	0.31	0.32	0.32	-	33,800
Feb 24, 2025	0.29	0.32	0.29	0.32	0.32	14.29%	41,700
Feb 21, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	-
Feb 20, 2025	0.28	0.28	0.28	0.28	0.28	-5.17%	12,800
Feb 19, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Feb 18, 2025	0.30	0.30	0.29	0.29	0.29	-9.38%	21,615
Feb 14, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Feb 13, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	1,200
Feb 12, 2025	0.30	0.30	0.30	0.30	0.30	9.26%	1,000
Feb 11, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Feb 10, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Feb 7, 2025	0.28	0.28	0.27	0.27	0.27	-6.90%	9,500
Feb 6, 2025	0.29	0.29	0.29	0.29	0.29	7.41%	20,000
Feb 5, 2025	0.28	0.28	0.27	0.27	0.27	-	28,000
Feb 4, 2025	0.28	0.28	0.27	0.27	0.27	-6.90%	2,500
Feb 3, 2025	0.29	0.29	0.29	0.29	0.29	-	21,526
Jan 31, 2025	0.29	0.30	0.29	0.29	0.29	-	36,500
Jan 30, 2025	0.29	0.29	0.27	0.29	0.29	7.41%	5,600
Jan 29, 2025	0.28	0.28	0.27	0.27	0.27	-	12,000
Jan 28, 2025	0.27	0.27	0.27	0.27	0.27	-	2,500
Jan 27, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Jan 24, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	25,500
Jan 23, 2025	0.28	0.28	0.28	0.28	0.28	-	9,700
Jan 22, 2025	0.29	0.29	0.28	0.28	0.28	7.84%	67,937
Jan 21, 2025	0.26	0.26	0.26	0.26	0.26	2.00%	3,500
Jan 20, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Jan 17, 2025	0.25	0.25	0.24	0.25	0.25	-7.41%	448,045
Jan 16, 2025	0.29	0.29	0.25	0.27	0.27	-10.00%	112,500