Caracal Gold (GCAT) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
03/10/2023 0.21p 0.21p 0.19p 0.20p 2934647
02/10/2023 0.20p 0.22p 0.19p 0.21p 12361757
29/09/2023 0.22p 0.25p 0.19p 0.20p 48730980
28/09/2023 0.22p 0.23p 0.20p 0.22p 5296186
27/09/2023 0.22p 0.23p 0.20p 0.22p 4177424
26/09/2023 0.22p 0.23p 0.20p 0.22p 10123797
25/09/2023 0.22p 0.23p 0.20p 0.22p 2167061
22/09/2023 0.22p 0.23p 0.20p 0.22p 34153760
21/09/2023 0.23p 0.25p 0.20p 0.23p 10569910
20/09/2023 0.25p 0.30p 0.23p 0.23p 11153829
19/09/2023 0.23p 0.27p 0.20p 0.25p 7207404
18/09/2023 0.23p 0.25p 0.23p 0.23p 16446650
15/09/2023 0.23p 0.25p 0.23p 0.23p 4019994
14/09/2023 0.23p 0.25p 0.20p 0.23p 7803710
13/09/2023 0.23p 0.25p 0.20p 0.23p 7181262
12/09/2023 0.23p 0.25p 0.20p 0.23p 19359828
11/09/2023 0.25p 0.25p 0.23p 0.23p 6229000
08/09/2023 0.25p 0.30p 0.20p 0.25p 15740690
07/09/2023 0.25p 0.30p 0.20p 0.25p 20981874
06/09/2023 0.27p 0.30p 0.23p 0.25p 16623475
05/09/2023 0.27p 0.27p 0.25p 0.27p 7676611
04/09/2023 0.27p 0.30p 0.23p 0.27p 15096862
01/09/2023 0.27p 0.28p 0.26p 0.27p 911670
31/08/2023 0.28p 0.28p 0.24p 0.27p 17780840
30/08/2023 0.28p 0.30p 0.25p 0.28p 14869772
29/08/2023 0.28p 0.30p 0.25p 0.28p 3556119
25/08/2023 0.28p 0.29p 0.25p 0.28p 5596802
24/08/2023 0.28p 0.30p 0.25p 0.28p 12272151
23/08/2023 0.28p 0.30p 0.25p 0.28p 1889704
22/08/2023 0.28p 0.30p 0.23p 0.28p 22780628
21/08/2023 0.28p 0.30p 0.25p 0.28p 11699526
18/08/2023 0.28p 0.30p 0.25p 0.28p 15621570
17/08/2023 0.28p 0.30p 0.25p 0.28p 9817539
16/08/2023 0.30p 0.30p 0.27p 0.28p 10935849
15/08/2023 0.30p 0.31p 0.27p 0.30p 6360564
14/08/2023 0.33p 0.33p 0.29p 0.30p 11233324
11/08/2023 0.33p 0.33p 0.31p 0.33p 3750024
10/08/2023 0.33p 0.35p 0.30p 0.33p 3870045
09/08/2023 0.33p 0.35p 0.30p 0.33p 3720745
08/08/2023 0.33p 0.33p 0.30p 0.33p 2188114
07/08/2023 0.33p 0.35p 0.28p 0.33p 16027834
04/08/2023 0.35p 0.40p 0.30p 0.33p 30206972
03/08/2023 0.30p 0.35p 0.25p 0.33p 6807174
02/08/2023 0.30p 0.35p 0.25p 0.30p 2089410
01/08/2023 0.28p 0.32p 0.25p 0.30p 6436988
31/07/2023 0.30p 0.35p 0.25p 0.31p 6472915
28/07/2023 0.30p 0.35p 0.25p 0.30p 6991048
27/07/2023 0.30p 0.35p 0.29p 0.30p 3241850
26/07/2023 0.33p 0.35p 0.25p 0.30p 10052797
25/07/2023 0.33p 0.35p 0.30p 0.33p 8117577
24/07/2023 0.33p 0.35p 0.30p 0.30p 2916450
21/07/2023 0.30p 0.35p 0.30p 0.30p 35779616
20/07/2023 0.33p 0.35p 0.29p 0.30p 3748316
19/07/2023 0.33p 0.35p 0.31p 0.33p 16517779
18/07/2023 0.33p 0.35p 0.30p 0.33p 58879868
17/07/2023 0.33p 0.35p 0.30p 0.33p 10756072
14/07/2023 0.35p 0.36p 0.30p 0.34p 78633712
13/07/2023 0.38p 0.40p 0.35p 0.35p 8136432
12/07/2023 0.40p 0.40p 0.35p 0.38p 9316941
11/07/2023 0.38p 0.40p 0.35p 0.38p 3558514
10/07/2023 0.38p 0.40p 0.37p 0.38p 9007309
07/07/2023 0.38p 0.40p 0.35p 0.38p 4283729
06/07/2023 0.40p 0.45p 0.35p 0.38p 5775720
05/07/2023 0.38p 0.45p 0.35p 0.40p 1988355
04/07/2023 0.38p 0.40p 0.35p 0.38p 12605493
03/07/2023 0.40p 0.41p 0.35p 0.38p 12634256
30/06/2023 0.40p 0.45p 0.35p 0.40p 8756005
29/06/2023 0.43p 0.45p 0.35p 0.40p 6119395
28/06/2023 0.43p 0.45p 0.40p 0.43p 1988121
27/06/2023 0.43p 0.45p 0.40p 0.43p 3084685
26/06/2023 0.43p 0.45p 0.40p 0.43p 12800547
23/06/2023 0.43p 0.50p 0.40p 0.43p 6173451
22/06/2023 0.45p 0.50p 0.40p 0.43p 15216480
21/06/2023 0.45p 0.50p 0.40p 0.45p 7556091
20/06/2023 0.40p 0.50p 0.35p 0.48p 39993424
19/06/2023 0.38p 0.45p 0.35p 0.40p 20488832
16/06/2023 0.38p 0.40p 0.35p 0.38p 12848686
15/06/2023 0.38p 0.40p 0.30p 0.38p 7880289
14/06/2023 0.35p 0.40p 0.30p 0.38p 6106877
13/06/2023 0.35p 0.40p 0.30p 0.35p 3122334
12/06/2023 0.35p 0.40p 0.30p 0.35p 16273142
09/06/2023 0.35p 0.40p 0.30p 0.35p 2810501
08/06/2023 0.35p 0.40p 0.30p 0.35p 1384092
07/06/2023 0.35p 0.40p 0.30p 0.35p 2559420
06/06/2023 0.38p 0.40p 0.30p 0.35p 6886097
05/06/2023 0.38p 0.40p 0.30p 0.38p 13744817
02/06/2023 0.38p 0.40p 0.35p 0.38p 3803770
01/06/2023 0.35p 0.40p 0.30p 0.38p 12383113
31/05/2023 0.38p 0.40p 0.30p 0.35p 8421914
30/05/2023 0.38p 0.40p 0.35p 0.38p 22563784
26/05/2023 0.35p 0.40p 0.35p 0.38p 8390747
25/05/2023 0.33p 0.40p 0.30p 0.35p 39158952
24/05/2023 0.33p 0.35p 0.30p 0.33p 10040126
23/05/2023 0.33p 0.35p 0.30p 0.33p 11259419
22/05/2023 0.35p 0.40p 0.30p 0.33p 16432913
19/05/2023 0.35p 0.40p 0.30p 0.35p 27262882
18/05/2023 0.35p 0.40p 0.30p 0.35p 9608189
17/05/2023 0.35p 0.40p 0.30p 0.35p 13750914
16/05/2023 0.33p 0.40p 0.30p 0.35p 41689592
15/05/2023 0.34p 0.40p 0.30p 0.33p 26564904
12/05/2023 0.38p 0.40p 0.30p 0.36p 60416696
11/05/2023 0.38p 0.40p 0.35p 0.38p 22270032
10/05/2023 0.40p 0.45p 0.35p 0.38p 11923237
09/05/2023 0.43p 0.45p 0.38p 0.40p 14979498
05/05/2023 0.43p 0.45p 0.40p 0.43p 31445996
04/05/2023 0.38p 0.45p 0.35p 0.43p 23904180
03/05/2023 0.38p 0.40p 0.35p 0.38p 13181672
02/05/2023 0.40p 0.42p 0.35p 0.38p 13107463
28/04/2023 0.38p 0.45p 0.35p 0.40p 44254744
27/04/2023 0.43p 0.45p 0.35p 0.38p 46745188
26/04/2023 0.48p 0.55p 0.40p 0.43p 83221864
25/04/2023 0.48p 0.55p 0.45p 0.48p 49550344
24/04/2023 0.43p 0.55p 0.40p 0.48p 54708524
21/04/2023 0.43p 0.45p 0.40p 0.43p 18573396
20/04/2023 0.38p 0.50p 0.35p 0.43p 45305360
19/04/2023 0.38p 0.40p 0.35p 0.38p 3100754
18/04/2023 0.43p 0.45p 0.35p 0.38p 64260980
17/04/2023 0.45p 0.50p 0.40p 0.43p 40693936
14/04/2023 0.43p 0.55p 0.40p 0.45p 78617328
13/04/2023 0.38p 0.45p 0.35p 0.43p 12334614
12/04/2023 0.40p 0.45p 0.35p 0.41p 34458824
11/04/2023 0.35p 0.45p 0.30p 0.40p 17300392
06/04/2023 0.38p 0.40p 0.30p 0.35p 24406848
05/04/2023 0.35p 0.40p 0.30p 0.37p 13788809
04/04/2023 0.33p 0.40p 0.30p 0.38p 15003621
03/04/2023 0.35p 0.40p 0.30p 0.33p 9522683
31/03/2023 0.35p 0.40p 0.27p 0.35p 32567692
30/03/2023 0.35p 0.45p 0.30p 0.35p 31172480
29/03/2023 0.35p 0.40p 0.30p 0.35p 18058778
28/03/2023 0.33p 0.40p 0.30p 0.35p 4209925
27/03/2023 0.35p 0.40p 0.30p 0.33p 8226301
24/03/2023 0.35p 0.40p 0.30p 0.35p 23544580
23/03/2023 0.38p 0.40p 0.30p 0.35p 29295180
22/03/2023 0.43p 0.45p 0.35p 0.38p 14450424
21/03/2023 0.35p 0.45p 0.35p 0.43p 74997424
20/03/2023 0.33p 0.38p 0.30p 0.33p 29798750
17/03/2023 0.33p 0.35p 0.30p 0.33p 17317222
16/03/2023 0.28p 0.35p 0.25p 0.33p 63087112
15/03/2023 0.25p 0.30p 0.24p 0.28p 66659492
14/03/2023 0.28p 0.30p 0.20p 0.25p 11125837
13/03/2023 0.25p 0.30p 0.20p 0.25p 27751944
10/03/2023 0.23p 0.30p 0.20p 0.25p 25226412
09/03/2023 0.25p 0.30p 0.20p 0.23p 8618245
08/03/2023 0.25p 0.30p 0.20p 0.25p 16021535
07/03/2023 0.28p 0.30p 0.20p 0.25p 32727460
06/03/2023 0.23p 0.30p 0.23p 0.28p 48865500
03/03/2023 0.23p 0.25p 0.20p 0.23p 27749424
02/03/2023 0.23p 0.25p 0.20p 0.23p 35725956
01/03/2023 0.23p 0.25p 0.20p 0.23p 43756188
28/02/2023 0.23p 0.25p 0.20p 0.20p 33476510
27/02/2023 0.23p 0.26p 0.20p 0.24p 37706904
24/02/2023 0.23p 0.26p 0.20p 0.23p 28024336
23/02/2023 0.28p 0.30p 0.20p 0.23p 32096172
22/02/2023 0.28p 0.30p 0.25p 0.26p 65854380
21/02/2023 0.28p 0.30p 0.25p 0.28p 44980404
20/02/2023 0.30p 0.31p 0.25p 0.27p 43118024
17/02/2023 0.33p 0.35p 0.25p 0.30p 99665752
16/02/2023 0.38p 0.40p 0.29p 0.32p 88560952
15/02/2023 0.38p 0.40p 0.30p 0.35p 45228564
14/02/2023 0.38p 0.40p 0.30p 0.38p 31116860
13/02/2023 0.40p 0.45p 0.35p 0.38p 35744004
10/02/2023 0.40p 0.40p 0.34p 0.40p 48649660
09/02/2023 0.40p 0.45p 0.35p 0.40p 32240188
08/02/2023 0.33p 0.45p 0.30p 0.40p 52636916
07/02/2023 0.33p 0.40p 0.30p 0.33p 27064824
06/02/2023 0.30p 0.35p 0.29p 0.33p 21446440
03/02/2023 0.33p 0.35p 0.25p 0.30p 43514284
02/02/2023 0.33p 0.35p 0.30p 0.33p 17038328
01/02/2023 0.33p 0.35p 0.28p 0.33p 21075164
31/01/2023 0.35p 0.40p 0.30p 0.33p 20322976
30/01/2023 0.33p 0.40p 0.30p 0.35p 33593036
27/01/2023 0.33p 0.35p 0.30p 0.33p 29540272
26/01/2023 0.28p 0.35p 0.25p 0.33p 79025240
25/01/2023 0.28p 0.30p 0.25p 0.28p 29210492
24/01/2023 0.38p 0.38p 0.24p 0.29p 229505488
23/01/2023 0.43p 0.45p 0.35p 0.38p 34946276
20/01/2023 0.43p 0.48p 0.35p 0.43p 30353856
19/01/2023 0.43p 0.45p 0.35p 0.43p 19657948
18/01/2023 0.38p 0.55p 0.35p 0.43p 94260160
17/01/2023 0.43p 0.45p 0.35p 0.38p 24801352
16/01/2023 0.45p 0.45p 0.33p 0.42p 146657568
13/01/2023 0.53p 0.55p 0.49p 0.50p 57915984
12/01/2023 0.58p 0.60p 0.45p 0.53p 96186352
11/01/2023 0.63p 0.65p 0.50p 0.58p 100722848
10/01/2023 0.65p 0.65p 0.54p 0.65p 207742400
09/01/2023 0.78p 0.85p 0.77p 0.80p 24320176
06/01/2023 0.80p 0.81p 0.75p 0.78p 40275824
05/01/2023 0.80p 0.88p 0.75p 0.80p 51843028
04/01/2023 0.73p 0.85p 0.70p 0.80p 27742492
03/01/2023 0.75p 0.80p 0.70p 0.73p 25450202
30/12/2022 0.78p 0.80p 0.70p 0.75p 25214846
29/12/2022 0.78p 0.80p 0.73p 0.73p 23863718
28/12/2022 0.83p 0.85p 0.75p 0.78p 28399614
23/12/2022 0.83p 0.84p 0.75p 0.83p 33761832
22/12/2022 0.90p 0.90p 0.79p 0.83p 75489168
21/12/2022 0.90p 1.05p 0.90p 0.90p 102709648
20/12/2022 0.93p 0.95p 0.80p 0.90p 69048072
19/12/2022 0.98p 1.00p 0.90p 0.93p 20749340
16/12/2022 1.00p 1.05p 0.86p 0.98p 63242688
15/12/2022 0.98p 1.05p 0.94p 1.01p 62487628

*Close Price adjusted for both dividends and splits