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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Oct 31, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 28, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	700
Oct 27, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	3,200
Oct 26, 2022	0.3500	0.3900	0.3500	0.3900	0.3900	71,700
Oct 25, 2022	0.3300	0.4200	0.3300	0.3500	0.3500	7,100
Oct 24, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 21, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
Oct 20, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	43,800
Oct 19, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	26,700
Oct 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	6,800
Oct 17, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	10,400
Oct 14, 2022	0.4000	0.4000	0.3500	0.4000	0.4000	11,000
Oct 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 12, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	200
Oct 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,620
Oct 07, 2022	0.4000	0.4000	0.3500	0.3500	0.3500	13,480
Oct 06, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
Oct 05, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	220
Oct 04, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	31,660
Oct 03, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	9,800
Sept 30, 2022	0.3500	0.4000	0.3500	0.4000	0.4000	8,200
Sept 29, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 28, 2022	0.4000	0.4000	0.3500	0.4000	0.4000	13,280
Sept 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
Sept 26, 2022	0.3500	0.4500	0.3000	0.3500	0.3500	62,920
Sept 23, 2022	0.3500	0.3500	0.3000	0.3500	0.3500	134,700
Sept 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	53,200
Sept 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	15,020
Sept 20, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	7,000
Sept 19, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	9,800
Sept 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 14, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	1,860
Sept 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Sept 12, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	800
Sept 09, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sept 08, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	14,640
Sept 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	80
Sept 06, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	25,520
Sept 02, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 01, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Aug 31, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	400
Aug 30, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Aug 29, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	200
Aug 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	8,200
Aug 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	12,200
Aug 24, 2022	0.4000	0.4000	0.3500	0.4000	0.4000	69,220
Aug 23, 2022	0.4000	0.4000	0.3500	0.3500	0.3500	113,860
Aug 22, 2022	0.4500	0.4500	0.4000	0.4500	0.4500	43,500
Aug 19, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	7,500
Aug 18, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 17, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	17,200
Aug 16, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	6,280
Aug 15, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	1,440
Aug 12, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	320
Aug 11, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	12,840
Aug 10, 2022	0.4500	0.5000	0.4500	0.5000	0.5000	6,200
Aug 09, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Aug 08, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	3,900
Aug 05, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	3,120
Aug 04, 2022	0.4500	0.5000	0.4500	0.4500	0.4500	23,680
Aug 03, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	4,240
Aug 02, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
Jul 29, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	7,720
Jul 28, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	55,020
Jul 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,600
Jul 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	12,680
Jul 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,200
Jul 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	8,400
Jul 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	11,080
Jul 20, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	22,800
Jul 19, 2022	0.3500	0.4000	0.3500	0.4000	0.4000	38,500
Jul 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	25,760
Jul 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,080
Jul 14, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	17,600
Jul 13, 2022	0.4000	0.4500	0.4000	0.4000	0.4000	28,420
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7427-0.0022(-0.2896%)

CRUDE OIL80.34-0.88(-1.08%)

BTC-CAD22,895.72-118.67(-0.52%)

Golconda Gold Ltd. (GG.V)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7427
-0.0022(-0.2896%)

CRUDE OIL
80.34
-0.88(-1.08%)

BTC-CAD
22,895.72
-118.67(-0.52%)