Caracal Gold (GCAT) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caracal Gold

Date Open High Low Close* Volume
22/07/2024 0.28p 0.28p 0.28p 0.28p 0
19/07/2024 0.28p 0.28p 0.28p 0.28p 0
18/07/2024 0.28p 0.28p 0.28p 0.28p 0
17/07/2024 0.28p 0.28p 0.28p 0.28p 0
16/07/2024 0.28p 0.28p 0.28p 0.28p 0
15/07/2024 0.28p 0.28p 0.28p 0.28p 0
12/07/2024 0.28p 0.28p 0.28p 0.28p 0
11/07/2024 0.28p 0.28p 0.28p 0.28p 0
10/07/2024 0.28p 0.28p 0.28p 0.28p 0
09/07/2024 0.28p 0.28p 0.28p 0.28p 0
08/07/2024 0.28p 0.28p 0.28p 0.28p 0
05/07/2024 0.28p 0.28p 0.28p 0.28p 0
04/07/2024 0.28p 0.28p 0.28p 0.28p 0
03/07/2024 0.28p 0.28p 0.28p 0.28p 0
02/07/2024 0.28p 0.28p 0.28p 0.28p 0
01/07/2024 0.28p 0.28p 0.28p 0.28p 0
28/06/2024 0.28p 0.28p 0.28p 0.28p 0
27/06/2024 0.28p 0.28p 0.28p 0.28p 0
26/06/2024 0.28p 0.28p 0.28p 0.28p 0
25/06/2024 0.28p 0.28p 0.28p 0.28p 0
24/06/2024 0.28p 0.28p 0.28p 0.28p 0
21/06/2024 0.28p 0.28p 0.28p 0.28p 0
20/06/2024 0.28p 0.28p 0.28p 0.28p 0
19/06/2024 0.28p 0.28p 0.28p 0.28p 0
18/06/2024 0.28p 0.28p 0.28p 0.28p 0
17/06/2024 0.28p 0.28p 0.28p 0.28p 0
14/06/2024 0.28p 0.28p 0.28p 0.28p 0
13/06/2024 0.28p 0.28p 0.28p 0.28p 0
12/06/2024 0.28p 0.28p 0.28p 0.28p 0
11/06/2024 0.28p 0.28p 0.28p 0.28p 0
10/06/2024 0.28p 0.28p 0.28p 0.28p 0
07/06/2024 0.28p 0.28p 0.28p 0.28p 0
06/06/2024 0.28p 0.28p 0.28p 0.28p 0
05/06/2024 0.28p 0.28p 0.28p 0.28p 0
04/06/2024 0.28p 0.28p 0.28p 0.28p 0
03/06/2024 0.28p 0.28p 0.28p 0.28p 0
31/05/2024 0.28p 0.28p 0.28p 0.28p 0
30/05/2024 0.28p 0.28p 0.28p 0.28p 0
29/05/2024 0.28p 0.28p 0.28p 0.28p 0
28/05/2024 0.28p 0.28p 0.28p 0.28p 0
24/05/2024 0.28p 0.28p 0.28p 0.28p 0
23/05/2024 0.28p 0.28p 0.28p 0.28p 0
22/05/2024 0.28p 0.28p 0.28p 0.28p 0
21/05/2024 0.28p 0.28p 0.28p 0.28p 0
20/05/2024 0.28p 0.28p 0.28p 0.28p 0
17/05/2024 0.28p 0.28p 0.28p 0.28p 0
16/05/2024 0.28p 0.28p 0.28p 0.28p 0
15/05/2024 0.28p 0.28p 0.28p 0.28p 0
14/05/2024 0.28p 0.28p 0.28p 0.28p 0
13/05/2024 0.28p 0.28p 0.28p 0.28p 0
10/05/2024 0.28p 0.28p 0.28p 0.28p 0
09/05/2024 0.28p 0.28p 0.28p 0.28p 0
08/05/2024 0.28p 0.28p 0.28p 0.28p 0
07/05/2024 0.28p 0.28p 0.28p 0.28p 0
03/05/2024 0.28p 0.28p 0.28p 0.28p 0
02/05/2024 0.28p 0.28p 0.28p 0.28p 0
01/05/2024 0.28p 0.28p 0.28p 0.28p 0
30/04/2024 0.28p 0.28p 0.28p 0.28p 0
29/04/2024 0.28p 0.28p 0.28p 0.28p 0
26/04/2024 0.28p 0.28p 0.28p 0.28p 0
25/04/2024 0.28p 0.28p 0.28p 0.28p 0
24/04/2024 0.28p 0.28p 0.28p 0.28p 0
23/04/2024 0.28p 0.28p 0.28p 0.28p 0
22/04/2024 0.28p 0.28p 0.28p 0.28p 0
19/04/2024 0.28p 0.28p 0.28p 0.28p 0
18/04/2024 0.28p 0.28p 0.28p 0.28p 0
17/04/2024 0.28p 0.28p 0.28p 0.28p 0
16/04/2024 0.28p 0.28p 0.28p 0.28p 0
15/04/2024 0.28p 0.28p 0.28p 0.28p 0
12/04/2024 0.28p 0.28p 0.28p 0.28p 0
11/04/2024 0.28p 0.28p 0.28p 0.28p 0
10/04/2024 0.28p 0.28p 0.28p 0.28p 0
09/04/2024 0.28p 0.28p 0.28p 0.28p 0
08/04/2024 0.28p 0.28p 0.28p 0.28p 0
05/04/2024 0.28p 0.28p 0.28p 0.28p 0
04/04/2024 0.28p 0.28p 0.28p 0.28p 0
03/04/2024 0.28p 0.28p 0.28p 0.28p 0
02/04/2024 0.28p 0.28p 0.28p 0.28p 0
28/03/2024 0.28p 0.28p 0.28p 0.28p 0
27/03/2024 0.28p 0.28p 0.28p 0.28p 0
26/03/2024 0.28p 0.28p 0.28p 0.28p 0
25/03/2024 0.28p 0.28p 0.28p 0.28p 0
22/03/2024 0.28p 0.28p 0.28p 0.28p 0
21/03/2024 0.28p 0.28p 0.28p 0.28p 0
20/03/2024 0.28p 0.28p 0.28p 0.28p 0
19/03/2024 0.28p 0.28p 0.28p 0.28p 0
18/03/2024 0.28p 0.28p 0.28p 0.28p 0
15/03/2024 0.28p 0.28p 0.28p 0.28p 0
14/03/2024 0.28p 0.28p 0.28p 0.28p 0
13/03/2024 0.28p 0.28p 0.28p 0.28p 0
12/03/2024 0.28p 0.28p 0.28p 0.28p 0
11/03/2024 0.28p 0.28p 0.28p 0.28p 0
08/03/2024 0.28p 0.28p 0.28p 0.28p 0
07/03/2024 0.28p 0.28p 0.28p 0.28p 0
05/03/2024 0.28p 0.28p 0.28p 0.28p 0
04/03/2024 0.28p 0.28p 0.28p 0.28p 0
01/03/2024 0.28p 0.28p 0.28p 0.28p 0
29/02/2024 0.28p 0.28p 0.28p 0.28p 0
28/02/2024 0.28p 0.28p 0.28p 0.28p 0
27/02/2024 0.28p 0.28p 0.28p 0.28p 0
26/02/2024 0.28p 0.28p 0.28p 0.28p 0
23/02/2024 0.28p 0.28p 0.28p 0.28p 0
22/02/2024 0.28p 0.28p 0.28p 0.28p 0
21/02/2024 0.28p 0.28p 0.28p 0.28p 0
20/02/2024 0.28p 0.28p 0.28p 0.28p 0
19/02/2024 0.28p 0.28p 0.28p 0.28p 0
16/02/2024 0.28p 0.28p 0.28p 0.28p 0
15/02/2024 0.28p 0.28p 0.28p 0.28p 0
14/02/2024 0.28p 0.28p 0.28p 0.28p 0
13/02/2024 0.28p 0.28p 0.28p 0.28p 0
12/02/2024 0.28p 0.28p 0.28p 0.28p 0
09/02/2024 0.28p 0.28p 0.28p 0.28p 0
08/02/2024 0.28p 0.28p 0.28p 0.28p 0
07/02/2024 0.28p 0.28p 0.28p 0.28p 0
06/02/2024 0.28p 0.28p 0.28p 0.28p 0
05/02/2024 0.28p 0.28p 0.28p 0.28p 0
02/02/2024 0.28p 0.28p 0.28p 0.28p 0
01/02/2024 0.28p 0.28p 0.28p 0.28p 0
31/01/2024 0.28p 0.28p 0.28p 0.28p 0
30/01/2024 0.28p 0.28p 0.28p 0.28p 0
29/01/2024 0.28p 0.28p 0.28p 0.28p 0
26/01/2024 0.28p 0.28p 0.28p 0.28p 0
25/01/2024 0.28p 0.28p 0.28p 0.28p 0
24/01/2024 0.28p 0.28p 0.28p 0.28p 0
23/01/2024 0.28p 0.28p 0.28p 0.28p 0
22/01/2024 0.28p 0.28p 0.28p 0.28p 0
19/01/2024 0.28p 0.28p 0.28p 0.28p 0
18/01/2024 0.28p 0.28p 0.28p 0.28p 0
17/01/2024 0.28p 0.28p 0.28p 0.28p 0
16/01/2024 0.28p 0.28p 0.28p 0.28p 0
15/01/2024 0.28p 0.28p 0.28p 0.28p 0
12/01/2024 0.28p 0.28p 0.28p 0.28p 0
11/01/2024 0.28p 0.28p 0.28p 0.28p 0
09/01/2024 0.27p 0.28p 0.28p 0.28p 0
08/01/2024 0.27p 0.28p 0.28p 0.28p 0
05/01/2024 0.27p 0.28p 0.28p 0.28p 0
04/01/2024 0.27p 0.28p 0.28p 0.28p 0
03/01/2024 0.27p 0.28p 0.28p 0.28p 0
02/01/2024 0.27p 0.28p 0.28p 0.28p 0
29/12/2023 0.27p 0.28p 0.28p 0.28p 0
28/12/2023 0.27p 0.28p 0.28p 0.28p 0
27/12/2023 0.27p 0.28p 0.28p 0.28p 0
22/12/2023 0.27p 0.28p 0.28p 0.28p 0
21/12/2023 0.27p 0.28p 0.28p 0.28p 0
20/12/2023 0.27p 0.28p 0.28p 0.28p 0
19/12/2023 0.27p 0.28p 0.28p 0.28p 0
18/12/2023 0.27p 0.28p 0.28p 0.28p 0
15/12/2023 0.27p 0.28p 0.28p 0.28p 0
14/12/2023 0.27p 0.28p 0.28p 0.28p 0
13/12/2023 0.27p 0.28p 0.28p 0.28p 0
12/12/2023 0.27p 0.28p 0.28p 0.28p 0
11/12/2023 0.27p 0.28p 0.28p 0.28p 0
08/12/2023 0.27p 0.28p 0.28p 0.28p 0
07/12/2023 0.27p 0.28p 0.28p 0.28p 0
06/12/2023 0.27p 0.28p 0.28p 0.28p 0
05/12/2023 0.27p 0.28p 0.28p 0.28p 0
04/12/2023 0.27p 0.28p 0.28p 0.28p 0
01/12/2023 0.27p 0.28p 0.28p 0.28p 0
30/11/2023 0.27p 0.28p 0.28p 0.28p 0
29/11/2023 0.27p 0.28p 0.28p 0.28p 0
28/11/2023 0.27p 0.28p 0.28p 0.28p 0
27/11/2023 0.27p 0.28p 0.28p 0.28p 0
24/11/2023 0.27p 0.28p 0.28p 0.28p 0
23/11/2023 0.27p 0.28p 0.28p 0.28p 0
22/11/2023 0.27p 0.28p 0.28p 0.28p 0
21/11/2023 0.27p 0.28p 0.28p 0.28p 0
20/11/2023 0.27p 0.28p 0.28p 0.28p 0
17/11/2023 0.27p 0.28p 0.28p 0.28p 0
16/11/2023 0.27p 0.28p 0.28p 0.28p 0
15/11/2023 0.27p 0.28p 0.28p 0.28p 0
14/11/2023 0.27p 0.28p 0.28p 0.28p 0
13/11/2023 0.27p 0.28p 0.28p 0.28p 0
10/11/2023 0.27p 0.28p 0.28p 0.28p 0
09/11/2023 0.27p 0.28p 0.28p 0.28p 0
08/11/2023 0.27p 0.28p 0.28p 0.28p 0
07/11/2023 0.27p 0.28p 0.28p 0.28p 0
06/11/2023 0.27p 0.28p 0.28p 0.28p 0
03/11/2023 0.27p 0.28p 0.28p 0.28p 0
02/11/2023 0.27p 0.28p 0.28p 0.28p 0
01/11/2023 0.27p 0.28p 0.28p 0.28p 0
31/10/2023 0.27p 0.28p 0.25p 0.28p 11509724
30/10/2023 0.29p 0.30p 0.25p 0.27p 6407084
27/10/2023 0.29p 0.30p 0.27p 0.29p 12938865
26/10/2023 0.27p 0.30p 0.25p 0.29p 7343962
25/10/2023 0.23p 0.30p 0.20p 0.26p 44793988
24/10/2023 0.27p 0.37p 0.20p 0.22p 72976264
23/10/2023 0.21p 0.27p 0.20p 0.27p 26386612
20/10/2023 0.19p 0.22p 0.18p 0.21p 17368020
19/10/2023 0.19p 0.20p 0.18p 0.19p 1904309
18/10/2023 0.20p 0.20p 0.18p 0.19p 6587897
17/10/2023 0.20p 0.21p 0.18p 0.20p 2880332
16/10/2023 0.19p 0.21p 0.18p 0.20p 1780101
13/10/2023 0.19p 0.20p 0.18p 0.19p 7337863
12/10/2023 0.19p 0.20p 0.18p 0.19p 10236328
11/10/2023 0.19p 0.20p 0.18p 0.19p 1586734
10/10/2023 0.19p 0.19p 0.18p 0.19p 458363
09/10/2023 0.19p 0.19p 0.18p 0.19p 468000
06/10/2023 0.19p 0.20p 0.18p 0.19p 4701835
05/10/2023 0.19p 0.19p 0.18p 0.19p 6629113
04/10/2023 0.20p 0.20p 0.18p 0.19p 5061615

*Close Price adjusted for both dividends and splits