Caracal Gold (GCAT) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
27/06/2022 0.73p 0.80p 0.70p 0.70p 24712616
24/06/2022 0.70p 0.75p 0.69p 0.73p 21334590
23/06/2022 0.70p 0.72p 0.65p 0.70p 29449010
22/06/2022 0.70p 0.74p 0.66p 0.70p 19254036
21/06/2022 0.70p 0.71p 0.68p 0.70p 8138660
20/06/2022 0.65p 0.75p 0.61p 0.70p 14724314
17/06/2022 0.68p 0.68p 0.60p 0.60p 11715126
16/06/2022 0.70p 0.75p 0.65p 0.68p 14722305
15/06/2022 0.73p 0.75p 0.68p 0.70p 16453235
14/06/2022 0.65p 0.74p 0.60p 0.73p 17603052
13/06/2022 0.68p 0.73p 0.60p 0.64p 26480496
10/06/2022 0.75p 0.75p 0.68p 0.68p 17010636
09/06/2022 0.78p 0.79p 0.70p 0.70p 14483512
08/06/2022 0.80p 0.82p 0.75p 0.78p 46093720
07/06/2022 0.78p 0.82p 0.76p 0.80p 28399236
06/06/2022 0.83p 0.89p 0.76p 0.78p 28244246
01/06/2022 0.75p 0.82p 0.73p 0.78p 13900417
31/05/2022 0.75p 0.79p 0.73p 0.75p 16664926
27/05/2022 0.68p 0.74p 0.66p 0.73p 20193804
26/05/2022 0.68p 0.69p 0.66p 0.68p 7511492
25/05/2022 0.70p 0.70p 0.66p 0.68p 18781756
24/05/2022 0.73p 0.73p 0.66p 0.70p 33233484
23/05/2022 0.75p 0.76p 0.70p 0.73p 18436116
20/05/2022 0.73p 0.78p 0.68p 0.75p 39249776
19/05/2022 0.73p 0.73p 0.70p 0.73p 15926391
18/05/2022 0.73p 0.75p 0.69p 0.73p 39845296
17/05/2022 0.78p 0.78p 0.73p 0.73p 20782216
16/05/2022 0.80p 0.83p 0.75p 0.78p 50163652
13/05/2022 0.83p 0.84p 0.78p 0.80p 19436064
12/05/2022 0.95p 0.98p 0.81p 0.83p 31259904
11/05/2022 0.83p 0.95p 0.81p 0.90p 18455992
10/05/2022 0.88p 0.88p 0.82p 0.83p 13672964
09/05/2022 0.88p 0.89p 0.85p 0.88p 15324054
06/05/2022 0.93p 0.93p 0.87p 0.88p 18804976
05/05/2022 0.93p 0.94p 0.87p 0.90p 45552256
04/05/2022 0.98p 0.98p 0.92p 0.93p 15528765
03/05/2022 1.03p 1.03p 0.95p 0.98p 28765668
29/04/2022 1.08p 1.10p 1.00p 1.00p 26496432
28/04/2022 1.03p 1.15p 1.00p 1.08p 31291580
27/04/2022 1.10p 1.15p 1.00p 1.03p 23268838
26/04/2022 1.03p 1.12p 1.00p 1.10p 33241502
25/04/2022 0.95p 1.10p 0.95p 1.02p 42227808
22/04/2022 0.98p 0.98p 0.90p 0.95p 39578188
21/04/2022 0.98p 0.98p 0.95p 0.95p 13506612
20/04/2022 1.00p 1.02p 0.97p 0.98p 25016936
19/04/2022 1.00p 1.05p 0.95p 1.01p 29970104
14/04/2022 1.05p 1.07p 0.98p 1.00p 32814680
13/04/2022 0.98p 1.15p 0.95p 1.05p 84743056
12/04/2022 0.93p 1.04p 0.90p 0.96p 79691824
11/04/2022 1.00p 1.09p 0.90p 0.90p 35325412
08/04/2022 0.95p 0.98p 0.90p 0.95p 21523442
07/04/2022 0.93p 0.99p 0.85p 0.95p 37797080
06/04/2022 0.93p 0.93p 0.85p 0.93p 40460588
05/04/2022 0.98p 0.98p 0.86p 0.93p 34307140
04/04/2022 0.98p 0.99p 0.95p 0.98p 16272962
01/04/2022 1.00p 1.00p 0.96p 0.98p 16190830
31/03/2022 0.98p 1.02p 0.97p 1.00p 18243716
30/03/2022 0.98p 1.00p 0.97p 1.00p 10949982
29/03/2022 1.00p 1.02p 0.96p 0.98p 18394978
28/03/2022 1.00p 1.04p 0.99p 1.00p 5798557
25/03/2022 1.00p 1.01p 0.98p 1.00p 5390369
24/03/2022 1.00p 1.01p 0.95p 1.00p 6683670
23/03/2022 0.98p 1.01p 0.98p 1.00p 7018027
22/03/2022 1.00p 1.08p 0.98p 0.98p 15754542
21/03/2022 0.98p 1.04p 0.97p 1.00p 28717380
18/03/2022 0.90p 0.98p 0.88p 0.98p 5037483
17/03/2022 0.90p 0.94p 0.87p 0.90p 9500379
16/03/2022 0.93p 0.94p 0.85p 0.90p 34258368
15/03/2022 0.93p 0.94p 0.90p 0.93p 8924923
14/03/2022 0.95p 0.99p 0.90p 0.93p 20953500
11/03/2022 0.95p 0.99p 0.90p 0.95p 22918708
10/03/2022 0.98p 0.99p 0.90p 0.95p 30643572
09/03/2022 0.98p 1.00p 0.95p 0.98p 9746122
08/03/2022 0.95p 1.00p 0.95p 0.98p 25386640
07/03/2022 1.00p 1.00p 0.90p 0.95p 30212228
04/03/2022 1.03p 1.10p 0.96p 1.00p 18709768
03/03/2022 1.10p 1.12p 1.01p 1.03p 18222284
02/03/2022 1.10p 1.19p 1.07p 1.12p 15439880
01/03/2022 1.10p 1.14p 1.06p 1.10p 18773828
28/02/2022 1.10p 1.15p 1.05p 1.10p 14151099
25/02/2022 1.15p 1.17p 1.06p 1.10p 16442504
24/02/2022 1.15p 1.20p 1.06p 1.13p 50598400
23/02/2022 1.10p 1.25p 0.95p 1.18p 64108160
22/02/2022 0.98p 1.14p 0.98p 1.10p 49599112
21/02/2022 1.05p 1.05p 0.95p 0.99p 20798312
18/02/2022 1.08p 1.08p 1.02p 1.05p 8044294
17/02/2022 1.08p 1.08p 1.05p 1.08p 15778610
16/02/2022 1.05p 1.09p 1.01p 1.08p 17501616
15/02/2022 1.05p 1.08p 1.02p 1.05p 5831808
14/02/2022 1.10p 1.24p 1.01p 1.05p 25826102
11/02/2022 1.10p 1.13p 1.06p 1.10p 10882315
10/02/2022 1.10p 1.13p 1.08p 1.10p 5528860
09/02/2022 1.18p 1.18p 1.01p 1.10p 32345232
08/02/2022 1.20p 1.20p 1.10p 1.15p 5672169
07/02/2022 1.18p 1.25p 1.15p 1.20p 13224529
04/02/2022 1.15p 1.20p 1.10p 1.15p 15047483
03/02/2022 1.15p 1.26p 1.13p 1.15p 13672554
02/02/2022 1.15p 1.17p 1.11p 1.15p 6688724
01/02/2022 1.13p 1.20p 1.11p 1.15p 4797674
31/01/2022 1.10p 1.15p 1.05p 1.13p 10646041
28/01/2022 1.10p 1.15p 1.00p 1.10p 6304974
27/01/2022 1.08p 1.13p 1.06p 1.10p 4087964
26/01/2022 1.10p 1.13p 1.08p 1.10p 3813743
25/01/2022 1.13p 1.14p 1.06p 1.10p 4473591
24/01/2022 1.18p 1.18p 1.10p 1.13p 6907675
21/01/2022 1.25p 1.25p 1.15p 1.15p 10452802
20/01/2022 1.25p 1.26p 1.22p 1.25p 4388482
19/01/2022 1.25p 1.28p 1.22p 1.25p 5541504
18/01/2022 1.25p 1.28p 1.24p 1.25p 8446342
17/01/2022 1.25p 1.28p 1.23p 1.25p 2092623
14/01/2022 1.30p 1.32p 1.23p 1.25p 8022980
13/01/2022 1.35p 1.36p 1.27p 1.30p 9380169
12/01/2022 1.30p 1.36p 1.28p 1.35p 13016217
10/01/2022 1.20p 1.35p 1.19p 1.25p 12252973
07/01/2022 1.15p 1.25p 1.11p 1.20p 6959539
06/01/2022 1.18p 1.20p 1.11p 1.15p 14807228
05/01/2022 1.18p 1.20p 1.15p 1.18p 19013726
04/01/2022 1.08p 1.30p 1.08p 1.18p 19253164
31/12/2021 1.08p 1.14p 1.02p 1.08p 4394329
30/12/2021 1.08p 1.14p 1.00p 1.08p 5917633
29/12/2021 1.13p 1.14p 1.05p 1.08p 2958805
24/12/2021 1.10p 1.14p 1.06p 1.13p 1383119
23/12/2021 1.10p 1.14p 1.05p 1.10p 2750847
22/12/2021 1.08p 1.15p 1.06p 1.10p 1935360
21/12/2021 1.08p 1.10p 1.01p 1.08p 5385037
20/12/2021 1.10p 1.10p 1.05p 1.08p 6304891
17/12/2021 1.18p 1.19p 1.05p 1.10p 9179650
16/12/2021 1.03p 1.25p 1.00p 1.18p 21874602
15/12/2021 1.08p 1.09p 1.00p 1.03p 13298635
14/12/2021 1.15p 1.15p 1.03p 1.08p 20996508
13/12/2021 1.20p 1.20p 1.06p 1.15p 16646751
10/12/2021 1.25p 1.26p 1.12p 1.20p 7862524
09/12/2021 1.25p 1.28p 1.20p 1.25p 5770212
08/12/2021 1.35p 1.36p 1.20p 1.25p 6829673
07/12/2021 1.30p 1.39p 1.23p 1.35p 13562294
06/12/2021 1.30p 1.40p 1.24p 1.28p 24775912
03/12/2021 1.23p 1.35p 1.23p 1.24p 14103947
02/12/2021 1.20p 1.29p 1.17p 1.23p 3588312
01/12/2021 1.20p 1.25p 1.16p 1.20p 9553861
30/11/2021 1.23p 1.25p 1.15p 1.20p 7886119
29/11/2021 1.25p 1.29p 1.20p 1.22p 8661853
26/11/2021 1.33p 1.34p 1.20p 1.25p 8737632
25/11/2021 1.28p 1.35p 1.18p 1.25p 12689135
24/11/2021 1.33p 1.33p 1.26p 1.28p 5998135
23/11/2021 1.35p 1.36p 1.30p 1.33p 3742530
22/11/2021 1.30p 1.40p 1.24p 1.35p 16872486
19/11/2021 1.23p 1.35p 1.13p 1.28p 13057172
18/11/2021 1.28p 1.31p 1.20p 1.22p 12125440
17/11/2021 1.28p 1.40p 1.22p 1.28p 8151988
16/11/2021 1.25p 1.29p 1.22p 1.28p 12413226
15/11/2021 1.25p 1.32p 1.21p 1.25p 9511634
12/11/2021 1.25p 1.30p 1.20p 1.25p 17048240
11/11/2021 1.28p 1.30p 1.20p 1.25p 8182364
10/11/2021 1.25p 1.31p 1.23p 1.28p 14344543
09/11/2021 1.25p 1.30p 1.22p 1.22p 16618913
08/11/2021 1.35p 1.40p 1.22p 1.25p 18434618
05/11/2021 1.25p 1.39p 1.21p 1.35p 21181572
04/11/2021 1.30p 1.37p 1.22p 1.25p 21706140
03/11/2021 1.43p 1.49p 1.35p 1.38p 15651200
02/11/2021 1.45p 1.48p 1.28p 1.43p 22893860
01/11/2021 1.48p 1.49p 1.37p 1.45p 10932292
29/10/2021 1.43p 1.45p 1.40p 1.43p 22754584
28/10/2021 1.43p 1.49p 1.40p 1.43p 9330549
27/10/2021 1.48p 1.49p 1.41p 1.43p 6202679
26/10/2021 1.50p 1.53p 1.37p 1.48p 12021733
25/10/2021 1.53p 1.55p 1.46p 1.48p 12844812
22/10/2021 1.50p 1.55p 1.45p 1.53p 15511490
21/10/2021 1.53p 1.53p 1.46p 1.50p 4879187
20/10/2021 1.53p 1.58p 1.50p 1.53p 5502364
19/10/2021 1.50p 1.59p 1.45p 1.53p 7870571
18/10/2021 1.50p 1.54p 1.41p 1.50p 16099830
15/10/2021 1.53p 1.57p 1.50p 1.53p 10880076
14/10/2021 1.48p 1.50p 1.41p 1.48p 27977616
13/10/2021 1.48p 1.55p 1.45p 1.48p 9032513
12/10/2021 1.65p 1.65p 1.45p 1.48p 27268152
11/10/2021 1.75p 1.78p 1.61p 1.65p 17974026
08/10/2021 1.80p 1.90p 1.70p 1.70p 27091808
07/10/2021 1.65p 1.83p 1.60p 1.73p 35907036
06/10/2021 1.58p 1.69p 1.55p 1.60p 20865844
05/10/2021 1.65p 1.65p 1.55p 1.58p 19816792
04/10/2021 1.50p 1.75p 1.50p 1.65p 54857432
01/10/2021 1.23p 1.59p 1.21p 1.48p 49287008
30/09/2021 1.28p 1.35p 1.20p 1.23p 16639020
29/09/2021 1.33p 1.37p 1.25p 1.28p 7875857
28/09/2021 1.25p 1.40p 1.25p 1.38p 7158667
27/09/2021 1.35p 1.38p 1.23p 1.33p 23763856
24/09/2021 1.50p 1.50p 1.27p 1.30p 37504196
23/09/2021 1.63p 1.63p 1.45p 1.50p 24629560
22/09/2021 1.60p 1.65p 1.57p 1.63p 18050816
21/09/2021 1.55p 1.67p 1.53p 1.60p 20666326
20/09/2021 1.45p 1.62p 1.39p 1.55p 40055260
17/09/2021 1.23p 1.50p 1.23p 1.43p 33677680
16/09/2021 1.30p 1.33p 1.20p 1.23p 12282550
15/09/2021 1.38p 1.38p 1.26p 1.30p 17229624
14/09/2021 1.43p 1.44p 1.35p 1.38p 11793128
13/09/2021 1.43p 1.60p 1.40p 1.43p 41727000
10/09/2021 1.38p 1.54p 1.35p 1.48p 55503744
09/09/2021 1.23p 1.35p 1.21p 1.33p 40808308
08/09/2021 1.13p 1.26p 1.10p 1.23p 80362648
07/09/2021 1.28p 1.29p 1.11p 1.13p 46161136

*Close Price adjusted for both dividends and splits