Canada Markets closed

Golconda Gold Ltd. (GG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3200+0.0050 (+1.59%)
At close: 03:32PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.31000.32000.31000.32000.320024,500
Mar 23, 20230.31000.32000.31000.32000.32002,800
Mar 22, 20230.30000.31000.30000.31000.310020,500
Mar 21, 20230.31000.31000.31000.31000.310025,000
Mar 20, 20230.30000.30000.30000.30000.3000-
Mar 17, 20230.30000.30000.30000.30000.30003,300
Mar 16, 20230.30000.30000.30000.30000.3000-
Mar 15, 20230.30000.30000.30000.30000.300017,500
Mar 14, 20230.28000.28000.27000.27000.270016,600
Mar 13, 20230.30000.30000.25000.26000.260071,600
Mar 10, 20230.30000.30000.30000.30000.300014,500
Mar 09, 20230.30000.30000.30000.30000.300012,000
Mar 08, 20230.31000.31000.30000.30000.30001,000
Mar 07, 20230.29000.29000.29000.29000.29001,500
Mar 06, 20230.29000.31000.29000.31000.310036,400
Mar 03, 20230.30000.33000.29000.29000.290017,300
Mar 02, 20230.28000.28000.28000.28000.2800-
Mar 01, 20230.28000.28000.28000.28000.2800-
Feb 28, 20230.28000.28000.28000.28000.28002,400
Feb 27, 20230.32000.32000.32000.32000.3200-
Feb 24, 20230.33000.33000.30000.32000.320042,000
Feb 23, 20230.34000.34000.34000.34000.34005,400
Feb 22, 20230.33000.33000.33000.33000.33001,500
Feb 21, 20230.35000.37000.35000.35000.350030,000
Feb 17, 20230.38000.38000.38000.38000.38004,500
Feb 16, 20230.38000.38000.38000.38000.38002,600
Feb 15, 20230.38000.38000.38000.38000.38001,500
Feb 14, 20230.38000.38000.38000.38000.3800-
Feb 13, 20230.38000.38000.38000.38000.3800-
Feb 10, 20230.38000.38000.38000.38000.3800-
Feb 09, 20230.38000.38000.38000.38000.3800-
Feb 08, 20230.38000.38000.38000.38000.3800400
Feb 07, 20230.40000.41000.36000.38000.380065,300
Feb 06, 20230.39000.39000.39000.39000.3900-
Feb 03, 20230.39000.39000.39000.39000.390016,500
Feb 02, 20230.40000.40000.39000.39000.390010,500
Feb 01, 20230.39000.39000.39000.39000.39002,000
Jan 31, 20230.39000.39000.39000.39000.39001,000
Jan 30, 20230.40000.40000.40000.40000.400016,500
Jan 27, 20230.40000.40000.40000.40000.40005,800
Jan 26, 20230.39000.45000.39000.45000.450049,100
Jan 25, 20230.43000.43000.43000.43000.430015,000
Jan 24, 20230.42000.42000.42000.42000.4200500
Jan 23, 20230.41000.41000.41000.41000.4100-
Jan 20, 20230.41000.41000.41000.41000.4100-
Jan 19, 20230.41000.41000.41000.41000.4100-
Jan 18, 20230.41000.41000.41000.41000.4100-
Jan 17, 20230.41000.41000.41000.41000.4100-
Jan 16, 20230.42000.46000.41000.41000.410032,100
Jan 13, 20230.38000.46000.38000.46000.460090,100
Jan 12, 20230.37000.37000.35000.36000.360037,500
Jan 11, 20230.36000.37000.35000.37000.370045,600
Jan 10, 20230.35000.35000.35000.35000.35004,000
Jan 09, 20230.34000.35000.34000.35000.350025,600
Jan 06, 20230.33000.34000.33000.34000.340036,300
Jan 05, 20230.33000.33000.33000.33000.33001,500
Jan 04, 20230.31000.33000.31000.33000.330047,100
Jan 03, 20230.31000.31000.30000.30000.300052,700
Dec 30, 20220.32000.32000.31000.31000.31004,700
Dec 29, 20220.32000.32000.32000.32000.32009,500
Dec 28, 20220.32000.34000.32000.34000.340028,600
Dec 23, 20220.31000.32000.31000.32000.32003,300
Dec 22, 20220.33000.34000.32000.34000.340013,900
Dec 21, 20220.35000.35000.35000.35000.3500-
Dec 20, 20220.35000.35000.35000.35000.3500-
Dec 19, 20220.35000.35000.35000.35000.35001,500
Dec 16, 20220.35000.35000.35000.35000.3500-
Dec 15, 20220.39000.39000.33000.35000.350012,100
Dec 14, 20220.32000.32000.32000.32000.32001,500
Dec 13, 20220.28000.33000.28000.33000.3300144,700
Dec 12, 20220.30000.30000.30000.30000.300014,900
Dec 09, 20220.30000.30000.30000.30000.30006,000
Dec 08, 20220.33000.33000.31000.31000.31005,300
Dec 07, 20220.33000.33000.33000.33000.33007,000
Dec 06, 20220.32000.32000.32000.32000.320011,400
Dec 05, 20220.30000.30000.30000.30000.300020,100
Dec 02, 20220.32000.33000.32000.33000.330012,600
Dec 01, 20220.32000.32000.32000.32000.32001,200
Nov 30, 20220.32000.32000.32000.32000.3200-
Nov 29, 20220.32000.32000.32000.32000.3200-
Nov 28, 20220.33000.33000.32000.32000.320042,700
Nov 25, 20220.35000.35000.35000.35000.3500-
Nov 24, 20220.35000.35000.35000.35000.3500-
Nov 23, 20220.35000.35000.35000.35000.3500-
Nov 22, 20220.33000.35000.32000.35000.350057,000
Nov 21, 20220.34000.34000.34000.34000.340041,900
Nov 18, 20220.33000.34000.33000.34000.34001,500
Nov 17, 20220.35000.35000.35000.35000.3500700
Nov 16, 20220.35000.35000.35000.35000.350020,500
Nov 15, 20220.34000.35000.34000.35000.350021,100
Nov 14, 20220.37000.37000.37000.37000.370010,000
Nov 11, 20220.38000.38000.37000.37000.370021,900
Nov 10, 20220.37000.39000.33000.39000.390049,700
Nov 09, 20220.40000.40000.39000.39000.390035,200
Nov 08, 20220.39000.40000.38000.40000.400047,000
Nov 07, 20220.35000.36000.35000.36000.36004,400
Nov 04, 20220.40000.40000.40000.40000.400021,500
Nov 03, 20220.40000.40000.40000.40000.4000-
Nov 02, 20220.40000.40000.40000.40000.40005,000
Nov 01, 20220.35000.39000.35000.39000.390056,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...