Mail

GG.V - Golconda Gold Ltd.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	0.1600	0.1600	0.1600	0.1600	0.1600	1,000
Jun 05, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	3,000
Jun 02, 2023	0.1800	0.1800	0.1200	0.1500	0.1500	455,400
Jun 01, 2023	0.1800	0.1800	0.1700	0.1700	0.1700	22,500
May 31, 2023	0.1800	0.1800	0.1700	0.1800	0.1800	43,100
May 30, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	56,200
May 29, 2023	0.2500	0.2500	0.1800	0.1800	0.1800	155,000
May 26, 2023	0.2400	0.2400	0.2300	0.2300	0.2300	24,000
May 25, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	5,200
May 24, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
May 23, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 19, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 18, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	15,600
May 17, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	12,000
May 16, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 15, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	25,000
May 12, 2023	0.2600	0.2600	0.2000	0.2500	0.2500	21,600
May 11, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 10, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	8,000
May 09, 2023	0.2800	0.2800	0.2500	0.2600	0.2600	18,000
May 08, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 05, 2023	0.3000	0.3000	0.2700	0.2700	0.2700	10,500
May 04, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	21,900
May 03, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 02, 2023	0.2900	0.3100	0.2900	0.2900	0.2900	68,500
May 01, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	34,500
Apr 28, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	4,500
Apr 27, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	3,500
Apr 26, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	9,500
Apr 25, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	20,700
Apr 24, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 21, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	8,200
Apr 20, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,900
Apr 19, 2023	0.2900	0.2900	0.2700	0.2700	0.2700	41,000
Apr 18, 2023	0.3100	0.3100	0.2800	0.2800	0.2800	6,500
Apr 17, 2023	0.2800	0.3100	0.2800	0.3100	0.3100	186,500
Apr 14, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	4,900
Apr 13, 2023	0.3100	0.3100	0.2800	0.2800	0.2800	136,000
Apr 12, 2023	0.2800	0.3100	0.2800	0.3100	0.3100	74,200
Apr 11, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,500
Apr 10, 2023	0.2800	0.3000	0.2700	0.3000	0.3000	155,700
Apr 06, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	66,100
Apr 05, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	12,400
Apr 04, 2023	0.3000	0.3200	0.2800	0.2900	0.2900	247,800
Apr 03, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	59,500
Mar 31, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	6,600
Mar 30, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	38,000
Mar 29, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 28, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	23,500
Mar 27, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 24, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	24,500
Mar 23, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	2,800
Mar 22, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	20,500
Mar 21, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	25,000
Mar 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 17, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,300
Mar 16, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	17,500
Mar 14, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	16,600
Mar 13, 2023	0.3000	0.3000	0.2500	0.2600	0.2600	71,600
Mar 10, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	14,500
Mar 09, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	12,000
Mar 08, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	1,000
Mar 07, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,500
Mar 06, 2023	0.2900	0.3100	0.2900	0.3100	0.3100	36,400
Mar 03, 2023	0.3000	0.3300	0.2900	0.2900	0.2900	17,300
Mar 02, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 01, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 28, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,400
Feb 27, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 24, 2023	0.3300	0.3300	0.3000	0.3200	0.3200	42,000
Feb 23, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	5,400
Feb 22, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Feb 21, 2023	0.3500	0.3700	0.3500	0.3500	0.3500	30,000
Feb 17, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	4,500
Feb 16, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,600
Feb 15, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Feb 14, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 13, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 10, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 09, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 08, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	400
Feb 07, 2023	0.4000	0.4100	0.3600	0.3800	0.3800	65,300
Feb 06, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 03, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	16,500
Feb 02, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	10,500
Feb 01, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Jan 31, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jan 30, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	16,500
Jan 27, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,800
Jan 26, 2023	0.3900	0.4500	0.3900	0.4500	0.4500	49,100
Jan 25, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	15,000
Jan 24, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	500
Jan 23, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 20, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 19, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 18, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 17, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 16, 2023	0.4200	0.4600	0.4100	0.4100	0.4100	32,100
Jan 13, 2023	0.3800	0.4600	0.3800	0.4600	0.4600	90,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...