Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.21	2.45	2.21	2.37	2.37	7.73%	49,050
Jun 10, 2026	2.29	2.47	2.20	2.20	2.20	-2.65%	131,677
Jun 9, 2026	2.27	2.43	2.20	2.26	2.26	-5.04%	85,727
Jun 8, 2026	2.45	2.53	2.36	2.38	2.38	1.28%	57,563
Jun 5, 2026	2.45	2.45	2.33	2.35	2.35	-4.86%	57,490
Jun 4, 2026	2.41	2.59	2.41	2.47	2.47	0.41%	13,193
Jun 3, 2026	2.56	2.56	2.41	2.46	2.46	-3.91%	57,188
Jun 2, 2026	2.51	2.80	2.51	2.56	2.56	-1.54%	9,950
Jun 1, 2026	2.67	2.71	2.46	2.60	2.60	-2.62%	29,220
May 29, 2026	2.86	2.86	2.67	2.67	2.67	-3.61%	38,163
May 28, 2026	2.53	2.84	2.47	2.77	2.77	10.36%	27,409
May 27, 2026	2.56	2.70	2.44	2.51	2.51	-3.83%	30,274
May 26, 2026	2.72	2.80	2.45	2.61	2.61	-1.14%	71,909
May 25, 2026	2.35	2.87	2.35	2.64	2.64	15.79%	115,508
May 22, 2026	2.36	2.37	2.26	2.28	2.28	-2.15%	24,779
May 21, 2026	2.42	2.46	2.27	2.33	2.33	-3.72%	58,203
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