Canada Markets closed

Golconda Gold Ltd. (GG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3300+0.0100 (+3.13%)
At close: 03:20PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 31, 20220.40000.40000.40000.40000.4000-
Oct 28, 20220.40000.40000.40000.40000.4000700
Oct 27, 20220.39000.40000.39000.40000.40003,200
Oct 26, 20220.35000.39000.35000.39000.390071,700
Oct 25, 20220.33000.42000.33000.35000.35007,100
Oct 24, 20220.33000.33000.33000.33000.3300-
Oct 21, 20220.07000.07000.07000.07000.0700-
Oct 20, 20220.35000.35000.35000.35000.350043,800
Oct 19, 20220.35000.35000.35000.35000.350026,700
Oct 18, 20220.40000.40000.40000.40000.40006,800
Oct 17, 20220.40000.40000.40000.40000.400010,400
Oct 14, 20220.40000.40000.35000.40000.400011,000
Oct 13, 20220.40000.40000.40000.40000.4000-
Oct 12, 20220.40000.40000.40000.40000.4000200
Oct 11, 20220.40000.40000.40000.40000.40005,620
Oct 07, 20220.40000.40000.35000.35000.350013,480
Oct 06, 20220.40000.40000.40000.40000.40004,000
Oct 05, 20220.40000.40000.40000.40000.4000220
Oct 04, 20220.40000.45000.40000.45000.450031,660
Oct 03, 20220.40000.40000.40000.40000.40009,800
Sept 30, 20220.35000.40000.35000.40000.40008,200
Sept 29, 20220.40000.40000.40000.40000.4000-
Sept 28, 20220.40000.40000.35000.40000.400013,280
Sept 27, 20220.40000.40000.40000.40000.40001,600
Sept 26, 20220.35000.45000.30000.35000.350062,920
Sept 23, 20220.35000.35000.30000.35000.3500134,700
Sept 22, 20220.40000.40000.40000.40000.400053,200
Sept 21, 20220.40000.40000.40000.40000.400015,020
Sept 20, 20220.45000.45000.45000.45000.45007,000
Sept 19, 20220.40000.40000.40000.40000.40009,800
Sept 16, 20220.40000.40000.40000.40000.4000-
Sept 15, 20220.40000.40000.40000.40000.4000-
Sept 14, 20220.45000.45000.40000.40000.40001,860
Sept 13, 20220.40000.40000.40000.40000.40006,000
Sept 12, 20220.40000.45000.40000.45000.4500800
Sept 09, 20220.45000.45000.45000.45000.4500-
Sept 08, 20220.40000.45000.40000.45000.450014,640
Sept 07, 20220.40000.40000.40000.40000.400080
Sept 06, 20220.40000.40000.40000.40000.400025,520
Sept 02, 20220.40000.40000.40000.40000.4000-
Sept 01, 20220.40000.40000.40000.40000.40003,000
Aug 31, 20220.40000.40000.40000.40000.4000400
Aug 30, 20220.40000.40000.40000.40000.40002,000
Aug 29, 20220.40000.40000.40000.40000.4000200
Aug 26, 20220.40000.40000.40000.40000.40008,200
Aug 25, 20220.40000.40000.40000.40000.400012,200
Aug 24, 20220.40000.40000.35000.40000.400069,220
Aug 23, 20220.40000.40000.35000.35000.3500113,860
Aug 22, 20220.45000.45000.40000.45000.450043,500
Aug 19, 20220.45000.45000.45000.45000.45007,500
Aug 18, 20220.50000.50000.50000.50000.5000-
Aug 17, 20220.50000.50000.50000.50000.500017,200
Aug 16, 20220.45000.45000.45000.45000.45006,280
Aug 15, 20220.45000.45000.45000.45000.45001,440
Aug 12, 20220.45000.45000.45000.45000.4500320
Aug 11, 20220.50000.50000.50000.50000.500012,840
Aug 10, 20220.45000.50000.45000.50000.50006,200
Aug 09, 20220.50000.50000.50000.50000.50007,000
Aug 08, 20220.45000.45000.45000.45000.45003,900
Aug 05, 20220.45000.45000.45000.45000.45003,120
Aug 04, 20220.45000.50000.45000.45000.450023,680
Aug 03, 20220.40000.40000.40000.40000.40004,240
Aug 02, 20220.40000.40000.40000.40000.40004,000
Jul 29, 20220.40000.40000.40000.40000.40007,720
Jul 28, 20220.40000.40000.40000.40000.400055,020
Jul 27, 20220.40000.40000.40000.40000.40005,600
Jul 26, 20220.40000.40000.40000.40000.400012,680
Jul 25, 20220.40000.40000.40000.40000.40002,200
Jul 22, 20220.40000.40000.40000.40000.40008,400
Jul 21, 20220.40000.40000.40000.40000.400011,080
Jul 20, 20220.40000.40000.40000.40000.400022,800
Jul 19, 20220.35000.40000.35000.40000.400038,500
Jul 18, 20220.40000.40000.40000.40000.400025,760
Jul 15, 20220.40000.40000.40000.40000.40002,080
Jul 14, 20220.40000.40000.40000.40000.400017,600
Jul 13, 20220.40000.45000.40000.40000.400028,420
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...