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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.71	2.6	2.6	2.77	2.6	59,342
January 13, 2026	2.85	2.65	2.65	2.85	2.64	48,941
January 12, 2026	2.56	2.79	2.79	2.79	2.56	71,300
January 09, 2026	2.46	2.56	2.56	2.59	2.46	41,900
January 08, 2026	2.52	2.46	2.46	2.59	2.24	73,416
January 07, 2026	2.55	2.5	2.5	2.55	2.44	34,542
January 06, 2026	2.6	2.68	2.68	2.68	2.58	36,500
January 05, 2026	2.42	2.57	2.57	2.57	2.42	58,400
January 02, 2026	2.46	2.42	2.42	2.47	2.33	50,600
December 31, 2025	2.6	2.48	2.48	2.6	2.4	20,203
December 30, 2025	2.56	2.61	2.61	2.61	2.48	41,700
December 29, 2025	2.6	2.52	2.52	2.6	2.39	64,137
December 23, 2025	2.31	2.56	2.56	2.71	2.31	113,400
December 22, 2025	2.43	2.36	2.36	2.46	2.34	104,200
December 19, 2025	2.25	2.4	2.4	2.43	2.25	101,110
December 18, 2025	2.37	2.24	2.24	2.38	2.22	76,422
December 17, 2025	2.15	2.38	2.38	2.38	2.15	85,321
December 16, 2025	2.24	2.14	2.14	2.25	2.13	35,425
December 15, 2025	2.08	2.19	2.19	2.24	2.01	153,248
December 12, 2025	2.11	2.05	2.05	2.19	2.05	85,066
December 11, 2025	1.96	2.11	2.11	2.13	1.96	112,500
December 10, 2025	1.98	1.97	1.97	2.03	1.93	27,446
December 09, 2025	1.92	2	2	2	1.89	31,900
December 08, 2025	2	1.9	1.9	2	1.86	59,400
December 05, 2025	2.08	2.01	2.01	2.13	1.97	75,527
December 04, 2025	2.01	2.08	2.08	2.12	2	34,703
December 03, 2025	2.13	2.16	2.16	2.19	2.08	61,700
December 02, 2025	2.14	2.13	2.13	2.14	2.03	106,192
December 01, 2025	2.1	2.18	2.18	2.18	2.06	98,604
November 28, 2025	1.87	2.09	2.09	2.13	1.87	93,900
November 27, 2025	1.94	1.84	1.84	1.94	1.81	219,969
November 26, 2025	1.83	1.82	1.82	1.89	1.82	55,043
November 25, 2025	1.79	1.81	1.81	1.82	1.74	31,904
November 24, 2025	1.69	1.79	1.79	1.79	1.69	68,000
November 21, 2025	1.64	1.7	1.7	1.7	1.62	159,400
November 20, 2025	1.73	1.65	1.65	1.83	1.52	136,500
November 19, 2025	1.72	1.76	1.76	1.83	1.7	132,700
November 18, 2025	1.8	1.72	1.72	1.81	1.7	46,202
November 17, 2025	1.82	1.8	1.8	1.85	1.77	37,400
November 14, 2025	1.83	1.82	1.82	1.93	1.73	105,800
November 13, 2025	2.08	2	2	2.08	1.99	63,837
November 12, 2025	1.98	2.11	2.11	2.12	1.88	72,900
November 11, 2025	2.02	1.93	1.93	2.02	1.89	23,100
November 10, 2025	1.78	1.97	1.97	2.05	1.78	143,341
November 07, 2025	1.75	1.78	1.78	1.83	1.75	31,438
November 06, 2025	1.83	1.76	1.76	1.85	1.75	19,500
November 05, 2025	1.73	1.82	1.82	1.82	1.73	80,404
November 04, 2025	1.85	1.78	1.78	1.85	1.7	169,035
November 03, 2025	1.91	1.83	1.83	1.94	1.82	29,619
October 31, 2025	1.91	1.88	1.88	1.91	1.85	58,700
October 30, 2025	1.91	1.85	1.85	1.98	1.85	113,623
October 29, 2025	1.95	1.91	1.91	2.05	1.91	39,800
October 28, 2025	1.93	1.97	1.97	2	1.88	25,300
October 27, 2025	2.04	1.94	1.94	2.05	1.84	252,800
October 24, 2025	2.2	2.06	2.06	2.2	2.06	65,100
October 23, 2025	2.06	2.15	2.15	2.25	1.98	479,000
October 22, 2025	2.05	2.03	2.03	2.1	1.83	254,700
October 21, 2025	2.24	2.13	2.13	2.24	1.99	167,036
October 20, 2025	2.26	2.24	2.24	2.43	2.15	211,247
October 17, 2025	2.35	2.26	2.26	2.44	2.1	325,600

Golconda Gold Ltd. (GG.V) TSXV