Skip to main content
Golconda Gold Ltd. (TSXV:GG)
Canada flag Canada · Delayed Price · Currency is CAD
2.010
-0.070 (-3.37%)
Dec 5, 2025, 3:59 PM EST

Golconda Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.012.122.002.082.08-3.70%34,703
Dec 3, 20252.132.192.082.162.161.41%61,681
Dec 2, 20252.142.142.032.132.13-2.29%106,192
Dec 1, 20252.102.182.062.182.184.31%98,604
Nov 28, 20251.872.131.872.092.0913.59%93,880
Nov 27, 20251.941.941.811.841.841.10%219,969
Nov 26, 20251.831.891.821.821.820.55%55,043
Nov 25, 20251.791.821.741.811.811.12%31,904
Nov 24, 20251.691.791.691.791.795.29%68,000
Nov 21, 20251.641.701.621.701.703.03%159,361
Nov 20, 20251.731.831.521.651.65-6.25%136,478
Nov 19, 20251.721.831.701.761.762.33%132,677
Nov 18, 20251.801.811.701.721.72-4.44%46,202
Nov 17, 20251.821.851.771.801.80-1.10%37,395
Nov 14, 20251.831.931.731.821.82-9.00%105,769
Nov 13, 20252.082.081.992.002.00-5.21%63,837
Nov 12, 20251.982.121.882.112.119.33%72,852
Nov 11, 20252.022.021.891.931.93-2.03%23,093
Nov 10, 20251.782.051.781.971.9710.67%143,341
Nov 7, 20251.751.831.751.781.781.14%31,438
Nov 6, 20251.831.851.751.761.76-3.30%19,450
Nov 5, 20251.731.821.731.821.822.25%80,404
Nov 4, 20251.851.851.701.781.78-2.73%169,035
Nov 3, 20251.911.941.821.831.83-2.66%29,619
Oct 31, 20251.911.911.851.881.881.62%58,660
Oct 30, 20251.911.981.851.851.85-3.14%113,623
Oct 29, 20251.952.051.911.911.91-3.05%39,780
Oct 28, 20251.932.001.881.971.971.81%25,288
Oct 27, 20252.042.051.841.941.94-6.07%252,775
Oct 24, 20252.202.202.062.062.06-4.19%65,085
Oct 23, 20252.062.251.982.152.155.91%478,958
Oct 22, 20252.052.101.832.032.03-4.69%254,661
Oct 21, 20252.242.241.992.132.13-4.91%167,036
Oct 20, 20252.262.432.152.242.24-0.88%211,247
Oct 17, 20252.352.442.102.262.26-2.59%325,599
Oct 16, 20252.192.412.192.322.323.57%191,957
Oct 15, 20252.062.252.052.242.2410.34%213,692
Oct 14, 20252.012.151.962.032.03-1.93%134,566
Oct 10, 20251.932.131.932.072.077.25%198,294
Oct 9, 20252.152.241.901.931.93-10.65%375,706
Oct 8, 20252.092.252.062.162.169.64%403,611
Oct 7, 20251.851.971.831.971.976.49%153,823
Oct 6, 20251.811.881.811.851.852.78%98,205
Oct 3, 20251.821.901.801.801.80-1.10%58,076
Oct 2, 20252.032.061.761.821.82-9.90%191,467
Oct 1, 20251.812.051.812.022.0212.22%209,602
Sep 30, 20251.691.831.681.801.804.05%124,121
Sep 29, 20251.851.851.691.731.73-5.46%146,999
Sep 26, 20251.821.881.811.831.83-3.68%242,110
Sep 25, 20251.861.911.801.901.902.70%88,351
Sep 24, 20251.951.981.801.851.85-5.61%103,445
Sep 23, 20251.972.201.911.961.962.62%311,903
Sep 22, 20251.861.991.801.911.911.06%155,743
Sep 19, 20251.751.901.751.891.896.78%231,996
Sep 18, 20251.801.801.711.771.77-5.85%132,640
Sep 17, 20251.641.891.631.881.889.94%254,804
Sep 16, 20251.601.771.591.711.715.56%277,468
Sep 15, 20251.661.661.581.621.62-2.41%253,551
Sep 12, 20251.781.781.661.661.66-5.68%52,730
Sep 11, 20251.651.771.651.761.766.02%93,957
Sep 10, 20251.701.801.631.661.66-3.49%154,311
Sep 9, 20251.661.811.571.721.72-2.27%332,843
Sep 8, 20251.801.851.691.761.76-4.86%274,818
Sep 5, 20251.701.901.681.851.855.11%401,398
Sep 4, 20251.661.761.501.761.763.53%314,124
Sep 3, 20251.701.721.521.701.70-392,156
Sep 2, 20251.501.701.501.701.7016.44%517,255
Aug 29, 20251.301.501.241.461.4611.45%1,001,989
Aug 28, 20251.151.331.151.311.3120.18%787,390
Aug 27, 20251.051.111.051.091.09-105,805
Aug 26, 20251.121.141.041.091.090.93%299,959
Aug 25, 20251.011.121.011.081.086.93%296,210
Aug 22, 20250.941.020.931.011.018.60%383,946
Aug 21, 20250.890.940.870.930.935.68%217,582
Aug 20, 20250.880.900.860.880.883.53%173,100
Aug 19, 20250.900.910.850.850.85-4.49%72,501
Aug 18, 20250.910.910.860.890.89-2.20%103,165
Aug 15, 20250.920.920.900.910.911.11%42,460
Aug 14, 20250.930.930.900.900.90-3.23%546,776
Aug 13, 20250.930.930.920.930.93-128,068
Aug 12, 20250.920.930.900.930.933.33%352,878
Aug 11, 20250.920.920.880.900.90-1.10%232,511
Aug 8, 20250.930.940.900.910.91-2.15%441,309
Aug 7, 20250.930.940.920.930.933.33%322,160
Aug 6, 20250.820.940.820.900.909.76%613,653
Aug 5, 20250.800.820.800.820.823.80%173,650
Aug 1, 20250.770.800.770.790.798.22%90,523
Jul 31, 20250.760.760.730.730.73-3.95%21,379
Jul 30, 20250.800.800.750.760.76-5.00%82,660
Jul 29, 20250.800.810.800.800.80-1.23%157,203
Jul 28, 20250.810.810.760.810.813.85%385,225
Jul 25, 20250.800.800.770.780.78-2.50%29,479
Jul 24, 20250.830.830.780.800.80-2.44%108,500
Jul 23, 20250.890.890.810.820.82-2.38%173,715
Jul 22, 20250.810.870.810.840.844.35%344,957
Jul 21, 20250.770.820.770.810.817.33%183,412
Jul 18, 20250.810.810.750.750.75-5.06%122,865
Jul 17, 20250.790.790.760.790.79-2.47%256,261
Jul 16, 20250.800.810.770.810.815.19%196,429
Jul 15, 20250.760.830.750.770.77-1.28%640,456