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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.81	0.84	0.84	0.87	0.81	344,957
July 21, 2025	0.77	0.81	0.81	0.82	0.77	183,412
July 18, 2025	0.81	0.75	0.75	0.81	0.75	122,900
July 17, 2025	0.79	0.79	0.79	0.79	0.76	256,300
July 16, 2025	0.8	0.81	0.81	0.81	0.77	196,429
July 15, 2025	0.76	0.77	0.77	0.83	0.75	640,500
July 14, 2025	0.79	0.78	0.78	0.83	0.76	311,800
July 11, 2025	0.75	0.76	0.76	0.77	0.75	342,100
July 10, 2025	0.69	0.73	0.73	0.75	0.68	338,900
July 09, 2025	0.66	0.66	0.66	0.66	0.66	500
July 08, 2025	0.64	0.65	0.65	0.65	0.64	60,100
July 07, 2025	0.64	0.63	0.63	0.64	0.63	13,400
July 04, 2025	0.65	0.66	0.66	0.67	0.63	51,514
July 03, 2025	0.63	0.63	0.63	0.64	0.62	25,800
July 02, 2025	0.64	0.66	0.66	0.66	0.64	4,500
June 30, 2025	0.6	0.61	0.61	0.63	0.6	4,900
June 27, 2025	0.6	0.61	0.61	0.61	0.6	187,900
June 26, 2025	0.65	0.66	0.66	0.66	0.62	6,540
June 25, 2025	0.64	0.64	0.64	0.64	0.64	1,900
June 24, 2025	0.65	0.65	0.65	0.65	0.61	95,100
June 23, 2025	0.65	0.65	0.65	0.66	0.65	68,000
June 20, 2025	0.65	0.7	0.7	0.7	0.65	47,500
June 19, 2025	0.67	0.65	0.65	0.67	0.65	17,000
June 18, 2025	0.69	0.67	0.67	0.7	0.67	289,300
June 17, 2025	0.64	0.67	0.67	0.67	0.61	53,526
June 16, 2025	0.58	0.61	0.61	0.61	0.58	31,800
June 13, 2025	0.58	0.6	0.6	0.63	0.58	128,526
June 12, 2025	0.57	0.56	0.56	0.57	0.56	38,800
June 11, 2025	0.62	0.56	0.56	0.62	0.56	87,900

Golconda Gold Ltd. (GG.V) TSXV