Golconda Gold Ltd. - GG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.35	2.26	2.26	2.44	2.1	325,600
October 16, 2025	2.19	2.32	2.32	2.41	2.19	192,000
October 15, 2025	2.06	2.24	2.24	2.25	2.05	213,700
October 14, 2025	2.01	2.03	2.03	2.15	1.96	134,600
October 10, 2025	1.93	2.07	2.07	2.13	1.93	198,300
October 09, 2025	2.15	1.93	1.93	2.24	1.9	375,706
October 08, 2025	2.09	2.16	2.16	2.25	2.06	403,611
October 07, 2025	1.85	1.97	1.97	1.97	1.83	153,823
October 06, 2025	1.81	1.85	1.85	1.88	1.81	98,205
October 03, 2025	1.82	1.8	1.8	1.9	1.8	58,100
October 02, 2025	2.03	1.82	1.82	2.06	1.76	191,500
October 01, 2025	1.81	2.02	2.02	2.05	1.81	209,602
September 30, 2025	1.69	1.8	1.8	1.83	1.68	124,121
September 29, 2025	1.85	1.73	1.73	1.85	1.69	147,000
September 26, 2025	1.82	1.83	1.83	1.88	1.81	242,110
September 25, 2025	1.86	1.9	1.9	1.91	1.8	88,400
September 24, 2025	1.95	1.85	1.85	1.98	1.8	103,445
September 23, 2025	1.97	1.96	1.96	2.2	1.91	311,903
September 22, 2025	1.86	1.91	1.91	1.99	1.8	155,743
September 19, 2025	1.75	1.89	1.89	1.9	1.75	232,000
September 18, 2025	1.8	1.77	1.77	1.8	1.71	132,640
September 17, 2025	1.64	1.88	1.88	1.89	1.63	254,804
September 16, 2025	1.6	1.71	1.71	1.77	1.59	277,500
September 15, 2025	1.66	1.62	1.62	1.66	1.58	253,600
September 12, 2025	1.78	1.66	1.66	1.78	1.66	52,730
September 11, 2025	1.65	1.76	1.76	1.77	1.65	94,000
September 10, 2025	1.7	1.66	1.66	1.8	1.63	154,311
September 09, 2025	1.66	1.72	1.72	1.81	1.57	332,843
September 08, 2025	1.8	1.76	1.76	1.85	1.69	274,818
September 05, 2025	1.7	1.85	1.85	1.9	1.68	401,400
September 04, 2025	1.66	1.76	1.76	1.76	1.5	314,124
September 03, 2025	1.7	1.7	1.7	1.72	1.52	392,200
September 02, 2025	1.5	1.7	1.7	1.7	1.5	517,300
August 29, 2025	1.3	1.46	1.46	1.5	1.24	1M
August 28, 2025	1.15	1.31	1.31	1.33	1.15	787,400
August 27, 2025	1.05	1.09	1.09	1.11	1.05	105,805
August 26, 2025	1.12	1.09	1.09	1.14	1.04	300,000
August 25, 2025	1.01	1.08	1.08	1.12	1.01	296,210
August 22, 2025	0.94	1.01	1.01	1.02	0.93	383,946
August 21, 2025	0.89	0.93	0.93	0.94	0.87	217,600
August 20, 2025	0.88	0.88	0.88	0.9	0.86	173,100
August 19, 2025	0.9	0.85	0.85	0.91	0.85	72,501
August 18, 2025	0.91	0.89	0.89	0.91	0.86	103,200
August 15, 2025	0.92	0.91	0.91	0.92	0.9	42,500
August 14, 2025	0.93	0.9	0.9	0.93	0.9	546,800
August 13, 2025	0.93	0.93	0.93	0.93	0.92	128,100
August 12, 2025	0.92	0.93	0.93	0.93	0.9	352,900
August 11, 2025	0.92	0.9	0.9	0.92	0.88	232,511
August 08, 2025	0.93	0.91	0.91	0.94	0.9	441,309
August 07, 2025	0.93	0.93	0.93	0.94	0.92	322,200
August 06, 2025	0.82	0.9	0.9	0.94	0.82	613,700
August 05, 2025	0.8	0.82	0.82	0.82	0.8	173,700
August 01, 2025	0.77	0.79	0.79	0.8	0.77	90,523
July 31, 2025	0.76	0.73	0.73	0.76	0.73	21,400
July 30, 2025	0.8	0.76	0.76	0.8	0.75	82,700
July 29, 2025	0.8	0.8	0.8	0.81	0.8	157,203
July 28, 2025	0.81	0.81	0.81	0.81	0.76	385,225
July 25, 2025	0.8	0.78	0.78	0.8	0.77	29,500
July 24, 2025	0.83	0.8	0.8	0.83	0.78	108,500
July 23, 2025	0.89	0.82	0.82	0.89	0.81	173,715

Golconda Gold Ltd. (GG.V) TSXV