Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.87	3.00	2.81	2.94	2.94	-5.16%	76,338
Aug 31, 2026	2.90	3.10	2.84	3.10	3.10	7.64%	70,135
Aug 28, 2026	2.91	3.09	2.88	2.88	2.88	-4.32%	34,355
Aug 27, 2026	3.08	3.14	2.98	3.01	3.01	-2.27%	39,783
Aug 26, 2026	3.02	3.12	3.02	3.08	3.08	1.65%	70,822
Aug 25, 2026	3.13	3.13	3.00	3.03	3.03	-5.31%	51,429
Aug 24, 2026	3.09	3.20	2.69	3.20	3.20	6.67%	66,111
Aug 21, 2026	3.03	3.08	2.87	3.00	3.00	0.33%	90,865
Aug 20, 2026	3.05	3.05	2.95	2.99	2.99	2.40%	27,599
Aug 19, 2026	2.85	3.02	2.85	2.92	2.92	2.46%	68,420
Aug 18, 2026	2.89	2.95	2.71	2.85	2.85	-4.04%	65,194
Aug 17, 2026	2.59	2.99	2.59	2.97	2.97	8.79%	60,477
Aug 14, 2026	2.70	2.78	2.55	2.73	2.73	5.81%	40,500
Aug 13, 2026	2.79	2.79	2.55	2.58	2.58	-6.18%	13,452
Aug 12, 2026	2.70	2.85	2.58	2.75	2.75	-	29,550
Aug 11, 2026	2.57	2.75	2.50	2.75	2.75	4.56%	21,719
Aug 10, 2026	2.60	2.63	2.50	2.63	2.63	3.14%	33,908
Aug 7, 2026	2.51	2.59	2.44	2.55	2.55	4.94%	41,037
Aug 6, 2026	2.53	2.53	2.33	2.43	2.43	0.83%	28,742
Aug 5, 2026	2.40	2.55	2.36	2.41	2.41	2.55%	30,367
Aug 4, 2026	2.20	2.38	2.19	2.35	2.35	6.82%	128,745
Jul 31, 2026	2.11	2.20	2.07	2.20	2.20	1.38%	34,618
Jul 30, 2026	2.12	2.22	2.12	2.17	2.17	3.33%	33,065
Jul 29, 2026	2.13	2.15	2.10	2.10	2.10	-2.78%	27,810
Jul 28, 2026	2.21	2.21	2.14	2.16	2.16	-3.14%	21,560
Jul 27, 2026	2.17	2.25	2.12	2.23	2.23	7.73%	46,113
Jul 24, 2026	2.21	2.21	2.06	2.07	2.07	0.49%	17,250
Jul 23, 2026	2.10	2.23	2.04	2.06	2.06	-3.29%	26,762
Jul 22, 2026	2.17	2.26	2.07	2.13	2.13	-0.93%	59,503
Jul 21, 2026	2.11	2.17	2.09	2.15	2.15	2.38%	53,301
Jul 20, 2026	2.06	2.10	2.06	2.10	2.10	-2.78%	2,401
Jul 17, 2026	2.01	2.16	1.96	2.16	2.16	6.93%	55,892
Jul 16, 2026	2.12	2.17	2.02	2.02	2.02	-5.16%	29,707
Jul 15, 2026	2.21	2.21	2.12	2.13	2.13	-2.74%	10,200
Jul 14, 2026	2.16	2.25	2.16	2.19	2.19	1.39%	20,001
Jul 13, 2026	2.13	2.23	2.13	2.16	2.16	-1.82%	48,730
Jul 10, 2026	2.25	2.40	2.20	2.20	2.20	-2.22%	10,181
Jul 9, 2026	2.18	2.35	2.18	2.25	2.25	3.21%	26,576
Jul 8, 2026	2.18	2.20	2.02	2.18	2.18	-	74,368
Jul 7, 2026	2.26	2.26	2.18	2.18	2.18	-3.54%	36,067
Jul 6, 2026	2.31	2.31	2.23	2.26	2.26	-5.44%	41,164
Jul 3, 2026	2.48	2.48	2.35	2.39	2.39	2.14%	12,190
Jul 2, 2026	2.24	2.39	2.23	2.34	2.34	7.34%	44,381
Jun 30, 2026	2.17	2.21	2.13	2.18	2.18	0.93%	28,457
Jun 29, 2026	2.30	2.30	2.16	2.16	2.16	-7.30%	29,960
Jun 26, 2026	2.25	2.35	2.25	2.33	2.33	7.87%	11,804
Jun 25, 2026	2.26	2.26	2.16	2.16	2.16	1.89%	71,116
Jun 24, 2026	2.24	2.32	2.12	2.12	2.12	-9.01%	119,955
Jun 23, 2026	2.34	2.47	2.33	2.33	2.33	-4.12%	16,311
Jun 22, 2026	2.35	2.47	2.33	2.43	2.43	3.85%	26,505