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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.6	0.58	0.58	0.6	0.58	40,028
June 09, 2025	0.6	0.59	0.59	0.62	0.58	65,200
June 06, 2025	0.64	0.61	0.61	0.68	0.61	30,732
June 05, 2025	0.63	0.63	0.63	0.7	0.63	147,100
June 04, 2025	0.59	0.62	0.62	0.67	0.59	127,432
June 03, 2025	0.53	0.6	0.6	0.6	0.53	148,100
June 02, 2025	0.46	0.52	0.52	0.52	0.46	289,400
May 30, 2025	0.48	0.46	0.46	0.48	0.44	176,900
May 29, 2025	0.39	0.47	0.47	0.48	0.39	522,000
May 28, 2025	0.37	0.37	0.37	0.37	0.37	0
May 27, 2025	0.39	0.37	0.37	0.41	0.37	58,200
May 26, 2025	0.36	0.36	0.36	0.36	0.36	2,000
May 23, 2025	0.38	0.37	0.37	0.38	0.37	17,400
May 22, 2025	0.38	0.37	0.37	0.38	0.37	7,700

Golconda Gold Ltd. (GG.V) TSXV