Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-