Caracal Gold (GCAT) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
14/12/2022 0.88p 1.05p 0.85p 1.00p 92061904
13/12/2022 0.75p 0.95p 0.73p 0.89p 152378496
12/12/2022 0.75p 0.80p 0.66p 0.73p 40487720
09/12/2022 0.70p 0.75p 0.65p 0.70p 14115033
08/12/2022 0.68p 0.75p 0.65p 0.70p 50289152
07/12/2022 0.68p 0.75p 0.65p 0.68p 13982721
06/12/2022 0.73p 0.73p 0.65p 0.68p 22957336
05/12/2022 0.75p 0.75p 0.70p 0.73p 13866334
02/12/2022 0.73p 0.80p 0.70p 0.75p 43471568
01/12/2022 0.68p 0.75p 0.65p 0.73p 34716452
30/11/2022 0.78p 0.90p 0.67p 0.68p 121172928
29/11/2022 0.65p 0.80p 0.60p 0.74p 221216784
28/11/2022 0.63p 0.65p 0.57p 0.57p 10484970
25/11/2022 0.63p 0.65p 0.59p 0.63p 6078106
24/11/2022 0.63p 0.65p 0.60p 0.63p 3856043
23/11/2022 0.63p 0.64p 0.61p 0.63p 6531032
22/11/2022 0.68p 0.70p 0.63p 0.63p 13002513
21/11/2022 0.68p 0.70p 0.65p 0.68p 12910270
18/11/2022 0.58p 0.70p 0.55p 0.68p 31674520
17/11/2022 0.58p 0.62p 0.58p 0.58p 11220846
16/11/2022 0.63p 0.63p 0.58p 0.58p 18297604
15/11/2022 0.63p 0.65p 0.60p 0.63p 6958791
14/11/2022 0.63p 0.65p 0.61p 0.63p 6291565
11/11/2022 0.63p 0.65p 0.60p 0.63p 59845240
10/11/2022 0.70p 0.75p 0.60p 0.63p 34847128
09/11/2022 0.68p 0.70p 0.70p 0.70p 0
08/11/2022 0.68p 0.70p 0.70p 0.70p 0
07/11/2022 0.68p 0.70p 0.70p 0.70p 0
04/11/2022 0.68p 0.70p 0.70p 0.70p 0
03/11/2022 0.68p 0.70p 0.70p 0.70p 0
02/11/2022 0.68p 0.70p 0.70p 0.70p 0
01/11/2022 0.68p 0.70p 0.70p 0.70p 0
31/10/2022 0.68p 0.75p 0.68p 0.70p 11885810
28/10/2022 0.65p 0.70p 0.65p 0.68p 9466898
27/10/2022 0.65p 0.68p 0.64p 0.65p 15936887
26/10/2022 0.65p 0.67p 0.64p 0.65p 12594836
25/10/2022 0.65p 0.67p 0.64p 0.65p 8477500
24/10/2022 0.65p 0.70p 0.64p 0.65p 6925783
21/10/2022 0.63p 0.70p 0.63p 0.64p 11337282
20/10/2022 0.63p 0.65p 0.63p 0.63p 4958912
19/10/2022 0.63p 0.67p 0.61p 0.63p 19486944
18/10/2022 0.63p 0.65p 0.61p 0.63p 9294372
17/10/2022 0.65p 0.65p 0.60p 0.63p 34961060
14/10/2022 0.65p 0.67p 0.63p 0.65p 1772479
13/10/2022 0.65p 0.69p 0.63p 0.65p 2731447
12/10/2022 0.68p 0.70p 0.63p 0.65p 6019877
11/10/2022 0.68p 0.70p 0.65p 0.70p 6931310
10/10/2022 0.68p 0.70p 0.65p 0.68p 25376366
07/10/2022 0.68p 0.70p 0.66p 0.68p 10598115
06/10/2022 0.68p 0.70p 0.66p 0.68p 7165766
05/10/2022 0.68p 0.69p 0.65p 0.68p 6394092
04/10/2022 0.68p 0.69p 0.64p 0.68p 7104629
03/10/2022 0.63p 0.68p 0.63p 0.68p 3322040
30/09/2022 0.68p 0.68p 0.62p 0.63p 12464335
29/09/2022 0.68p 0.68p 0.63p 0.67p 5266666
28/09/2022 0.68p 0.68p 0.66p 0.68p 1550885
27/09/2022 0.70p 0.71p 0.65p 0.68p 16011590
26/09/2022 0.73p 0.73p 0.68p 0.70p 6239940
23/09/2022 0.75p 0.75p 0.71p 0.73p 6979709
22/09/2022 0.75p 0.77p 0.73p 0.75p 2718327
21/09/2022 0.73p 0.78p 0.66p 0.75p 19668748
20/09/2022 0.73p 0.75p 0.70p 0.73p 7253879
16/09/2022 0.78p 0.78p 0.70p 0.73p 15269433
15/09/2022 0.78p 0.78p 0.72p 0.78p 7798928
14/09/2022 0.80p 0.82p 0.75p 0.78p 5394077
13/09/2022 0.80p 0.84p 0.78p 0.80p 4162186
12/09/2022 0.80p 0.85p 0.79p 0.80p 30804554
09/09/2022 0.75p 0.81p 0.74p 0.80p 11465137
08/09/2022 0.70p 0.77p 0.70p 0.75p 9953189
07/09/2022 0.70p 0.72p 0.69p 0.70p 9262736
06/09/2022 0.68p 0.73p 0.68p 0.70p 9442524
05/09/2022 0.68p 0.75p 0.66p 0.66p 18791876
02/09/2022 0.65p 0.70p 0.64p 0.68p 7480901
01/09/2022 0.68p 0.68p 0.63p 0.65p 11328748
31/08/2022 0.68p 0.68p 0.65p 0.68p 13978143
30/08/2022 0.73p 0.75p 0.68p 0.68p 6822690
26/08/2022 0.75p 0.76p 0.70p 0.73p 8909461
25/08/2022 0.73p 0.76p 0.73p 0.75p 7748042
24/08/2022 0.73p 0.75p 0.72p 0.73p 9394033
23/08/2022 0.75p 0.75p 0.72p 0.73p 3609665
22/08/2022 0.75p 0.77p 0.73p 0.73p 3070723
19/08/2022 0.75p 0.75p 0.73p 0.75p 4620761
18/08/2022 0.75p 0.77p 0.74p 0.75p 12954823
17/08/2022 0.78p 0.80p 0.74p 0.74p 21189428
16/08/2022 0.83p 0.85p 0.78p 0.78p 10967052
15/08/2022 0.83p 0.90p 0.80p 0.80p 37148544
12/08/2022 0.80p 0.85p 0.76p 0.83p 37253824
11/08/2022 0.78p 0.85p 0.75p 0.80p 13834726
10/08/2022 0.85p 0.88p 0.78p 0.80p 24009984
09/08/2022 0.83p 0.87p 0.78p 0.85p 23077318
08/08/2022 0.75p 0.89p 0.74p 0.81p 35980056
05/08/2022 0.75p 0.77p 0.73p 0.75p 7846770
04/08/2022 0.75p 0.80p 0.74p 0.75p 10887342
03/08/2022 0.78p 0.78p 0.72p 0.75p 10392933
02/08/2022 0.70p 0.79p 0.69p 0.78p 9821204
01/08/2022 0.75p 0.75p 0.69p 0.70p 8151989
29/07/2022 0.73p 0.73p 0.71p 0.73p 2364989

*Close Price adjusted for both dividends and splits