Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	0.65	0.65	0.61	0.65	0.65	-	95,100
Jun 23, 2025	0.65	0.66	0.65	0.65	0.65	-7.14%	68,000
Jun 20, 2025	0.65	0.70	0.65	0.70	0.70	7.69%	47,500
Jun 19, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	17,000
Jun 18, 2025	0.69	0.70	0.67	0.67	0.67	-	289,300
Jun 17, 2025	0.64	0.67	0.61	0.67	0.67	9.84%	53,526
Jun 16, 2025	0.58	0.61	0.58	0.61	0.61	1.67%	31,800
Jun 13, 2025	0.58	0.63	0.58	0.60	0.60	7.14%	128,526
Jun 12, 2025	0.57	0.57	0.56	0.56	0.56	-	38,800
Jun 11, 2025	0.62	0.62	0.56	0.56	0.56	-3.45%	87,900
Jun 10, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	40,028
Jun 9, 2025	0.60	0.62	0.58	0.59	0.59	-3.28%	65,200
Jun 6, 2025	0.64	0.68	0.61	0.61	0.61	-3.17%	30,732
Jun 5, 2025	0.63	0.70	0.63	0.63	0.63	1.61%	147,100
Jun 4, 2025	0.59	0.67	0.59	0.62	0.62	3.33%	127,432
Jun 3, 2025	0.53	0.60	0.53	0.60	0.60	15.38%	148,100
Jun 2, 2025	0.46	0.52	0.46	0.52	0.52	14.29%	289,400
May 30, 2025	0.48	0.48	0.44	0.46	0.46	-2.15%	176,900
May 29, 2025	0.39	0.48	0.39	0.47	0.47	25.68%	522,000
May 28, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 27, 2025	0.39	0.41	0.37	0.37	0.37	2.78%	58,200
May 26, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	2,000
May 23, 2025	0.38	0.38	0.37	0.37	0.37	-	17,400