Golconda Gold Ltd. (TSXV:GG)
Canada
· Delayed Price · Currency is CAD 2.280
-0.230 (-9.16%)
Apr 28, 2026, 3:59 PM EST
Golconda Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 2.50 | 2.80 | 2.50 | 2.71 | 2.71 | 13.39% | 98,373 |
| Mar 30, 2026 | 2.41 | 2.50 | 2.30 | 2.39 | 2.39 | 1.70% | 59,055 |
| Mar 27, 2026 | 2.25 | 2.48 | 2.25 | 2.35 | 2.35 | 4.44% | 163,088 |
| Mar 26, 2026 | 2.25 | 2.41 | 2.25 | 2.25 | 2.25 | -8.91% | 69,420 |
| Mar 25, 2026 | 2.51 | 2.60 | 2.42 | 2.47 | 2.47 | 2.49% | 38,699 |
| Mar 24, 2026 | 2.25 | 2.49 | 2.22 | 2.41 | 2.41 | 2.99% | 187,330 |
| Mar 23, 2026 | 2.34 | 2.46 | 2.29 | 2.34 | 2.34 | 4.00% | 70,900 |
| Mar 20, 2026 | 2.44 | 2.46 | 2.22 | 2.25 | 2.25 | -8.54% | 58,667 |
| Mar 19, 2026 | 2.39 | 2.46 | 2.13 | 2.46 | 2.46 | -5.02% | 277,943 |
| Mar 18, 2026 | 2.70 | 2.70 | 2.51 | 2.59 | 2.59 | -7.17% | 133,333 |
| Mar 17, 2026 | 2.83 | 2.90 | 2.73 | 2.79 | 2.79 | -0.71% | 96,500 |
| Mar 16, 2026 | 2.84 | 2.97 | 2.72 | 2.81 | 2.81 | -4.10% | 126,364 |
| Mar 13, 2026 | 3.01 | 3.05 | 2.86 | 2.93 | 2.93 | -5.79% | 106,957 |
| Mar 12, 2026 | 3.24 | 3.24 | 2.90 | 3.11 | 3.11 | -1.58% | 136,232 |
| Mar 11, 2026 | 3.39 | 3.40 | 3.16 | 3.16 | 3.16 | -8.41% | 42,230 |
| Mar 10, 2026 | 3.31 | 3.58 | 3.30 | 3.45 | 3.45 | 6.15% | 64,496 |
| Mar 9, 2026 | 3.18 | 3.30 | 2.91 | 3.25 | 3.25 | -2.99% | 141,393 |
| 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 |