Golconda Gold Ltd. (TSXV:GG)
Canada · Delayed Price · Currency is CAD 1.850
+0.090 (5.11%)
Sep 5, 2025, 3:59 PM EDT
Golconda Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 128,100 |
| Aug 12, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 352,900 |
| Aug 11, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 232,511 |
| Aug 8, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 441,309 |
| Aug 7, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 3.33% | 322,200 |
| Aug 6, 2025 | 0.82 | 0.94 | 0.82 | 0.90 | 0.90 | 9.76% | 613,700 |
| Aug 5, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.80% | 173,700 |
| Aug 1, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 8.22% | 90,523 |
| Jul 31, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 21,400 |
| Jul 30, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -5.00% | 82,700 |
| Jul 29, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 157,203 |
| Jul 28, 2025 | 0.81 | 0.81 | 0.76 | 0.81 | 0.81 | 3.85% | 385,225 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 29,500 |
| Jul 24, 2025 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -2.44% | 108,500 |
| Jul 23, 2025 | 0.89 | 0.89 | 0.81 | 0.82 | 0.82 | -2.38% | 173,715 |
| Jul 22, 2025 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | 4.35% | 345,000 |
| Jul 21, 2025 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | 7.33% | 183,412 |
| Jul 18, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -5.06% | 122,900 |
| Jul 17, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | -2.47% | 256,300 |
| Jul 16, 2025 | 0.80 | 0.81 | 0.77 | 0.81 | 0.81 | 5.19% | 196,429 |
| Jul 15, 2025 | 0.76 | 0.83 | 0.75 | 0.77 | 0.77 | -1.28% | 640,500 |
| Jul 14, 2025 | 0.79 | 0.83 | 0.76 | 0.78 | 0.78 | 2.63% | 311,800 |
| Jul 11, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 4.11% | 342,100 |
| Jul 10, 2025 | 0.69 | 0.75 | 0.68 | 0.73 | 0.73 | 10.61% | 338,900 |
| Jul 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 500 |
| Jul 8, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 60,100 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -4.55% | 13,400 |
| Jul 4, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 4.76% | 51,514 |
| Jul 3, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -4.55% | 25,800 |
| Jul 2, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 8.20% | 4,500 |
| Jun 30, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | - | 4,900 |
| Jun 27, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -7.58% | 187,900 |
| Jun 26, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 3.13% | 6,540 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 1,900 |