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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 12, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	37,500
Jan 11, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	45,600
Jan 10, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
Jan 09, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	25,600
Jan 06, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	36,300
Jan 05, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Jan 04, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	47,100
Jan 03, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	52,700
Dec 30, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	4,700
Dec 29, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	9,500
Dec 28, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	28,600
Dec 23, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	3,300
Dec 22, 2022	0.3300	0.3400	0.3200	0.3400	0.3400	13,900
Dec 21, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 20, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 19, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Dec 16, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 15, 2022	0.3900	0.3900	0.3300	0.3500	0.3500	12,100
Dec 14, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Dec 13, 2022	0.2800	0.3300	0.2800	0.3300	0.3300	144,700
Dec 12, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	14,900
Dec 09, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Dec 08, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	5,300
Dec 07, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	7,000
Dec 06, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	11,400
Dec 05, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	20,100
Dec 02, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	12,600
Dec 01, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,200
Nov 30, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 29, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 28, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	42,700
Nov 25, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 24, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 23, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 22, 2022	0.3300	0.3500	0.3200	0.3500	0.3500	57,000
Nov 21, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	41,900
Nov 18, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	1,500
Nov 17, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	700
Nov 16, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	20,500
Nov 15, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	21,100
Nov 14, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Nov 11, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	21,900
Nov 10, 2022	0.3700	0.3900	0.3300	0.3900	0.3900	49,700
Nov 09, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	35,200
Nov 08, 2022	0.3900	0.4000	0.3800	0.4000	0.4000	47,000
Nov 07, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	4,400
Nov 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	21,500
Nov 03, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 02, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Nov 01, 2022	0.3500	0.3900	0.3500	0.3900	0.3900	56,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.2838%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD38,001.68+18.22(+0.05%)

Golconda Gold Ltd. (GG.V)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.2838%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
38,001.68
+18.22(+0.05%)