Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	7,700
May 21, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
May 20, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	23,000
May 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 15, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	2,000
May 14, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 13, 2025	0.40	0.40	0.40	0.40	0.40	-	100
May 12, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	10,035
May 9, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	-
May 8, 2025	0.41	0.43	0.41	0.43	0.43	6.25%	12,000
May 7, 2025	0.38	0.40	0.38	0.40	0.40	3.90%	118,500
May 6, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	42,500
May 5, 2025	0.40	0.40	0.39	0.40	0.40	-2.47%	39,400
May 2, 2025	0.41	0.41	0.39	0.41	0.41	-1.22%	25,206
May 1, 2025	0.42	0.42	0.41	0.41	0.41	1.23%	33,200
Apr 30, 2025	0.40	0.41	0.38	0.41	0.41	8.00%	130,700
Apr 29, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	20,500
Apr 28, 2025	0.38	0.39	0.38	0.38	0.38	2.70%	56,900
Apr 25, 2025	0.37	0.38	0.35	0.37	0.37	5.71%	155,300
Apr 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 23, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	86,800
Apr 22, 2025	0.35	0.38	0.35	0.36	0.36	7.58%	278,600
Apr 21, 2025	0.33	0.33	0.33	0.33	0.33	-	29,500
Apr 17, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	131,000
Apr 16, 2025	0.35	0.35	0.35	0.35	0.35	-	331,500
Apr 15, 2025	0.33	0.38	0.33	0.35	0.35	14.75%	233,800
Apr 14, 2025	0.29	0.31	0.29	0.31	0.31	3.39%	15,500
Apr 11, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	55,500
Apr 10, 2025	0.27	0.29	0.27	0.28	0.28	1.85%	345,000
Apr 9, 2025	0.27	0.33	0.27	0.27	0.27	-1.82%	72,300
Apr 8, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	6,000
Apr 7, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	3,000
Apr 4, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	17,920
Apr 3, 2025	0.30	0.30	0.30	0.30	0.30	-6.35%	500
Apr 2, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	5,000
Apr 1, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	26,000
Mar 31, 2025	0.30	0.32	0.30	0.32	0.32	-1.56%	28,500
Mar 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-
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