Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	2.41	2.58	2.41	2.42	2.42	-	29,549
May 19, 2026	2.53	2.53	2.42	2.42	2.42	-5.10%	23,512
May 15, 2026	2.53	2.55	2.33	2.55	2.55	-1.92%	67,767
May 14, 2026	2.80	2.83	2.59	2.60	2.60	-5.45%	52,333
May 13, 2026	2.71	2.83	2.61	2.75	2.75	1.48%	31,293
May 12, 2026	2.58	2.71	2.53	2.71	2.71	4.23%	39,396
May 11, 2026	2.51	2.70	2.50	2.60	2.60	4.00%	59,124
May 8, 2026	2.51	2.67	2.50	2.50	2.50	-1.19%	51,419
May 7, 2026	2.65	2.65	2.48	2.53	2.53	-1.56%	34,744
May 6, 2026	2.42	2.65	2.41	2.57	2.57	10.78%	60,284
May 5, 2026	2.47	2.49	2.30	2.32	2.32	-4.92%	48,412
May 4, 2026	2.56	2.58	2.40	2.44	2.44	-2.01%	51,290
May 1, 2026	2.57	2.70	2.44	2.49	2.49	-3.11%	25,046
Apr 30, 2026	2.43	2.70	2.43	2.57	2.57	4.90%	80,820
Apr 29, 2026	2.18	2.48	2.18	2.45	2.45	7.46%	21,731
Apr 28, 2026	2.51	2.52	2.20	2.28	2.28	-9.16%	131,256
Apr 27, 2026	2.42	2.53	2.35	2.51	2.51	2.45%	38,474
Apr 24, 2026	2.45	2.53	2.40	2.45	2.45	-1.21%	14,931
Apr 23, 2026	2.61	2.76	2.35	2.48	2.48	-4.98%	91,134
Apr 22, 2026	2.84	2.84	2.61	2.61	2.61	0.38%	16,086
Apr 21, 2026	2.78	2.78	2.60	2.60	2.60	-9.41%	10,531
Apr 20, 2026	2.99	2.99	2.77	2.87	2.87	-1.37%	16,659
Apr 17, 2026	2.74	3.00	2.74	2.91	2.91	3.93%	91,655
Apr 16, 2026	2.72	2.81	2.72	2.80	2.80	2.56%	21,500
Apr 15, 2026	2.60	2.88	2.60	2.73	2.73	0.74%	71,167
Apr 14, 2026	2.65	2.78	2.64	2.71	2.71	1.88%	31,983
Apr 13, 2026	2.69	2.74	2.60	2.66	2.66	-2.74%	76,989
Apr 10, 2026	2.95	2.95	2.64	2.74	2.74	-2.32%	38,730
Apr 9, 2026	2.69	2.84	2.69	2.80	2.80	1.82%	123,851
Apr 8, 2026	2.97	2.97	2.68	2.75	2.75	3.00%	87,834
Apr 7, 2026	2.64	2.67	2.50	2.67	2.67	-1.11%	326,979
Apr 6, 2026	2.61	2.76	2.61	2.70	2.70	-1.82%	16,313
Apr 2, 2026	2.50	2.82	2.49	2.75	2.75	-1.08%	81,781
Apr 1, 2026	2.89	2.89	2.61	2.78	2.78	2.58%	36,873
Mar 31, 2026	2.50	2.80	2.50	2.71	2.71	13.39%	98,373
Mar 30, 2026	2.41	2.50	2.30	2.39	2.39	1.70%	59,055
Mar 27, 2026	2.25	2.48	2.25	2.35	2.35	4.44%	163,088
Mar 26, 2026	2.25	2.41	2.25	2.25	2.25	-8.91%	69,420
Mar 25, 2026	2.51	2.60	2.42	2.47	2.47	2.49%	38,699
Mar 24, 2026	2.25	2.49	2.22	2.41	2.41	2.99%	187,330
Mar 23, 2026	2.34	2.46	2.29	2.34	2.34	4.00%	70,900
Mar 20, 2026	2.44	2.46	2.22	2.25	2.25	-8.54%	58,667
Mar 19, 2026	2.39	2.46	2.13	2.46	2.46	-5.02%	277,943
Mar 18, 2026	2.70	2.70	2.51	2.59	2.59	-7.17%	133,333
Mar 17, 2026	2.83	2.90	2.73	2.79	2.79	-0.71%	96,500
Mar 16, 2026	2.84	2.97	2.72	2.81	2.81	-4.10%	126,364
Mar 13, 2026	3.01	3.05	2.86	2.93	2.93	-5.79%	106,957
Mar 12, 2026	3.24	3.24	2.90	3.11	3.11	-1.58%	136,232
Mar 11, 2026	3.39	3.40	3.16	3.16	3.16	-8.41%	42,230
Mar 10, 2026	3.31	3.58	3.30	3.45	3.45	6.15%	64,496