Golconda Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.10	2.10	2.05	2.10	-	-1.41%	4,560
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
Jun 19, 2026	2.44	2.44	2.34	2.34	2.34	-	4,936
Jun 18, 2026	2.55	2.60	2.33	2.34	2.34	-6.40%	82,444
Jun 17, 2026	2.56	2.67	2.50	2.50	2.50	-2.72%	49,295
Jun 16, 2026	2.68	2.68	2.56	2.57	2.57	0.78%	18,328
Jun 15, 2026	2.70	2.85	2.50	2.55	2.55	-1.16%	83,880
Jun 12, 2026	2.45	2.58	2.45	2.58	2.58	8.86%	9,921
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