Golconda Gold Ltd. (TSXV:GG)
Canada
· Delayed Price · Currency is CAD 3.300
-0.050 (-1.49%)
Mar 9, 2026, 3:16 PM EST
Golconda Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.18 | 3.25 | 2.91 | 3.24 | - | -3.28% | 137,193 |
| Mar 6, 2026 | 3.11 | 3.35 | 3.10 | 3.35 | 3.35 | 3.08% | 69,734 |
| Mar 5, 2026 | 3.44 | 3.45 | 3.19 | 3.25 | 3.25 | -6.88% | 126,251 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.36 | 3.49 | 3.49 | -4.90% | 67,307 |
| Mar 3, 2026 | 3.63 | 3.74 | 3.35 | 3.67 | 3.67 | -5.90% | 88,936 |
| Mar 2, 2026 | 4.10 | 4.18 | 3.78 | 3.90 | 3.90 | -4.88% | 164,140 |
| Feb 27, 2026 | 3.76 | 4.10 | 3.72 | 4.10 | 4.10 | 7.33% | 158,914 |
| Feb 26, 2026 | 3.67 | 3.82 | 3.60 | 3.82 | 3.82 | 1.60% | 45,735 |
| Feb 25, 2026 | 3.69 | 3.78 | 3.58 | 3.76 | 3.76 | 4.44% | 90,355 |
| Feb 24, 2026 | 3.63 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 30,466 |
| Feb 23, 2026 | 3.55 | 3.80 | 3.55 | 3.70 | 3.70 | 8.50% | 61,743 |
| Feb 20, 2026 | 3.34 | 3.45 | 3.32 | 3.41 | 3.41 | 2.10% | 52,153 |
| Feb 19, 2026 | 2.99 | 3.36 | 2.99 | 3.34 | 3.34 | 9.15% | 42,989 |
| Feb 18, 2026 | 3.16 | 3.19 | 3.02 | 3.06 | 3.06 | -1.29% | 43,746 |
| Feb 17, 2026 | 3.25 | 3.28 | 3.08 | 3.10 | 3.10 | -7.19% | 46,225 |
| Feb 13, 2026 | 3.24 | 3.39 | 3.15 | 3.34 | 3.34 | 6.71% | 83,522 |
| Feb 12, 2026 | 3.61 | 3.61 | 3.12 | 3.13 | 3.13 | -13.06% | 254,452 |
| Feb 11, 2026 | 3.62 | 3.70 | 3.47 | 3.60 | 3.60 | -0.28% | 97,859 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.52 | 3.61 | 3.61 | -4.50% | 64,884 |
| Feb 9, 2026 | 3.38 | 3.78 | 3.37 | 3.78 | 3.78 | 11.83% | 155,704 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.33 | 3.38 | 3.38 | 0.90% | 109,693 |
| Feb 5, 2026 | 3.57 | 3.58 | 3.30 | 3.35 | 3.35 | -7.46% | 146,310 |
| Feb 4, 2026 | 3.65 | 3.77 | 3.40 | 3.62 | 3.62 | 1.97% | 190,600 |
| Feb 3, 2026 | 3.41 | 3.65 | 3.20 | 3.55 | 3.55 | 7.58% | 141,213 |
| Feb 2, 2026 | 3.30 | 3.38 | 3.07 | 3.30 | 3.30 | -4.07% | 302,960 |
| Jan 30, 2026 | 3.70 | 3.89 | 3.11 | 3.44 | 3.44 | -10.42% | 300,583 |
| Jan 29, 2026 | 3.86 | 3.94 | 3.46 | 3.84 | 3.84 | 2.40% | 516,162 |
| Jan 28, 2026 | 3.37 | 3.86 | 3.35 | 3.75 | 3.75 | 11.94% | 312,422 |
| Jan 27, 2026 | 3.35 | 3.45 | 3.21 | 3.35 | 3.35 | -0.89% | 105,309 |
| Jan 26, 2026 | 3.29 | 3.46 | 3.28 | 3.38 | 3.38 | 6.29% | 153,013 |
| Jan 23, 2026 | 3.32 | 3.35 | 3.16 | 3.18 | 3.18 | -4.22% | 99,479 |
| Jan 22, 2026 | 3.16 | 3.38 | 3.13 | 3.32 | 3.32 | 5.73% | 207,629 |
| Jan 21, 2026 | 2.97 | 3.26 | 2.86 | 3.14 | 3.14 | 10.95% | 456,954 |
| Jan 20, 2026 | 2.43 | 2.85 | 2.42 | 2.83 | 2.83 | 17.43% | 264,323 |
| Jan 19, 2026 | 2.44 | 2.65 | 2.33 | 2.41 | 2.41 | -1.63% | 82,803 |
| Jan 16, 2026 | 2.60 | 2.64 | 2.31 | 2.45 | 2.45 | -9.59% | 154,563 |
| Jan 15, 2026 | 2.69 | 2.85 | 2.63 | 2.71 | 2.71 | 4.23% | 188,010 |
| Jan 14, 2026 | 2.71 | 2.77 | 2.60 | 2.60 | 2.60 | -1.89% | 59,342 |
| Jan 13, 2026 | 2.85 | 2.85 | 2.64 | 2.65 | 2.65 | -5.02% | 48,941 |
| Jan 12, 2026 | 2.56 | 2.79 | 2.56 | 2.79 | 2.79 | 8.98% | 71,273 |
| Jan 9, 2026 | 2.46 | 2.59 | 2.46 | 2.56 | 2.56 | 4.07% | 41,852 |
| Jan 8, 2026 | 2.52 | 2.59 | 2.24 | 2.46 | 2.46 | -1.60% | 73,416 |
| Jan 7, 2026 | 2.55 | 2.55 | 2.44 | 2.50 | 2.50 | -6.72% | 34,542 |
| Jan 6, 2026 | 2.60 | 2.68 | 2.58 | 2.68 | 2.68 | 4.28% | 36,458 |
| Jan 5, 2026 | 2.42 | 2.57 | 2.42 | 2.57 | 2.57 | 6.20% | 58,387 |
| Jan 2, 2026 | 2.46 | 2.47 | 2.33 | 2.42 | 2.42 | -2.42% | 50,579 |
| Dec 31, 2025 | 2.60 | 2.60 | 2.40 | 2.48 | 2.48 | -4.98% | 20,203 |
| Dec 30, 2025 | 2.56 | 2.61 | 2.48 | 2.61 | 2.61 | 3.57% | 41,650 |
| Dec 29, 2025 | 2.60 | 2.60 | 2.39 | 2.52 | 2.52 | -3.45% | 64,137 |
| Dec 24, 2025 | 2.56 | 2.61 | 2.49 | 2.61 | 2.61 | 1.95% | 53,462 |
| Dec 23, 2025 | 2.31 | 2.71 | 2.31 | 2.56 | 2.56 | 8.47% | 113,392 |
| Dec 22, 2025 | 2.43 | 2.46 | 2.34 | 2.36 | 2.36 | -1.67% | 104,167 |
| Dec 19, 2025 | 2.25 | 2.43 | 2.25 | 2.40 | 2.40 | 7.14% | 101,110 |
| Dec 18, 2025 | 2.37 | 2.38 | 2.22 | 2.24 | 2.24 | -5.88% | 76,422 |
| Dec 17, 2025 | 2.15 | 2.38 | 2.15 | 2.38 | 2.38 | 11.21% | 85,321 |
| Dec 16, 2025 | 2.24 | 2.25 | 2.13 | 2.14 | 2.14 | -2.28% | 35,425 |
| Dec 15, 2025 | 2.08 | 2.24 | 2.01 | 2.19 | 2.19 | 6.83% | 153,248 |
| Dec 12, 2025 | 2.11 | 2.19 | 2.05 | 2.05 | 2.05 | -2.84% | 85,066 |
| Dec 11, 2025 | 1.96 | 2.13 | 1.96 | 2.11 | 2.11 | 7.11% | 112,479 |
| Dec 10, 2025 | 1.98 | 2.03 | 1.93 | 1.97 | 1.97 | -1.50% | 27,446 |
| Dec 9, 2025 | 1.92 | 2.00 | 1.89 | 2.00 | 2.00 | 5.26% | 31,873 |
| Dec 8, 2025 | 2.00 | 2.00 | 1.86 | 1.90 | 1.90 | -5.47% | 59,388 |
| Dec 5, 2025 | 2.08 | 2.13 | 1.97 | 2.01 | 2.01 | -3.37% | 75,527 |
| Dec 4, 2025 | 2.01 | 2.12 | 2.00 | 2.08 | 2.08 | -3.70% | 34,703 |
| Dec 3, 2025 | 2.13 | 2.19 | 2.08 | 2.16 | 2.16 | 1.41% | 61,681 |
| Dec 2, 2025 | 2.14 | 2.14 | 2.03 | 2.13 | 2.13 | -2.29% | 106,192 |
| Dec 1, 2025 | 2.10 | 2.18 | 2.06 | 2.18 | 2.18 | 4.31% | 98,604 |
| Nov 28, 2025 | 1.87 | 2.13 | 1.87 | 2.09 | 2.09 | 13.59% | 93,880 |
| Nov 27, 2025 | 1.94 | 1.94 | 1.81 | 1.84 | 1.84 | 1.10% | 219,969 |
| Nov 26, 2025 | 1.83 | 1.89 | 1.82 | 1.82 | 1.82 | 0.55% | 55,043 |
| Nov 25, 2025 | 1.79 | 1.82 | 1.74 | 1.81 | 1.81 | 1.12% | 31,904 |
| Nov 24, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 5.29% | 68,000 |
| Nov 21, 2025 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 159,361 |
| Nov 20, 2025 | 1.73 | 1.83 | 1.52 | 1.65 | 1.65 | -6.25% | 136,478 |
| Nov 19, 2025 | 1.72 | 1.83 | 1.70 | 1.76 | 1.76 | 2.33% | 132,677 |
| Nov 18, 2025 | 1.80 | 1.81 | 1.70 | 1.72 | 1.72 | -4.44% | 46,202 |
| Nov 17, 2025 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | -1.10% | 37,395 |
| Nov 14, 2025 | 1.83 | 1.93 | 1.73 | 1.82 | 1.82 | -9.00% | 105,769 |
| Nov 13, 2025 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -5.21% | 63,837 |
| Nov 12, 2025 | 1.98 | 2.12 | 1.88 | 2.11 | 2.11 | 9.33% | 72,852 |
| Nov 11, 2025 | 2.02 | 2.02 | 1.89 | 1.93 | 1.93 | -2.03% | 23,093 |
| Nov 10, 2025 | 1.78 | 2.05 | 1.78 | 1.97 | 1.97 | 10.67% | 143,341 |
| Nov 7, 2025 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | 1.14% | 31,438 |
| Nov 6, 2025 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -3.30% | 19,450 |
| Nov 5, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 2.25% | 80,404 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.70 | 1.78 | 1.78 | -2.73% | 169,035 |
| Nov 3, 2025 | 1.91 | 1.94 | 1.82 | 1.83 | 1.83 | -2.66% | 29,619 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | 1.62% | 58,660 |
| Oct 30, 2025 | 1.91 | 1.98 | 1.85 | 1.85 | 1.85 | -3.14% | 113,623 |
| Oct 29, 2025 | 1.95 | 2.05 | 1.91 | 1.91 | 1.91 | -3.05% | 39,780 |
| Oct 28, 2025 | 1.93 | 2.00 | 1.88 | 1.97 | 1.97 | 1.81% | 25,288 |
| Oct 27, 2025 | 2.04 | 2.05 | 1.84 | 1.94 | 1.94 | -6.07% | 252,775 |
| Oct 24, 2025 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -4.19% | 65,085 |
| Oct 23, 2025 | 2.06 | 2.25 | 1.98 | 2.15 | 2.15 | 5.91% | 478,958 |
| Oct 22, 2025 | 2.05 | 2.10 | 1.83 | 2.03 | 2.03 | -4.69% | 254,661 |
| Oct 21, 2025 | 2.24 | 2.24 | 1.99 | 2.13 | 2.13 | -4.91% | 167,036 |
| Oct 20, 2025 | 2.26 | 2.43 | 2.15 | 2.24 | 2.24 | -0.88% | 211,247 |
| Oct 17, 2025 | 2.35 | 2.44 | 2.10 | 2.26 | 2.26 | -2.59% | 325,599 |
| Oct 16, 2025 | 2.19 | 2.41 | 2.19 | 2.32 | 2.32 | 3.57% | 191,957 |
| Oct 15, 2025 | 2.06 | 2.25 | 2.05 | 2.24 | 2.24 | 10.34% | 213,692 |