Caracal Gold (GCAT) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
28/07/2022 0.73p 0.74p 0.71p 0.73p 2754772
27/07/2022 0.73p 0.74p 0.68p 0.73p 18333916
26/07/2022 0.75p 0.75p 0.71p 0.73p 8284739
25/07/2022 0.75p 0.76p 0.72p 0.75p 3953840
22/07/2022 0.75p 0.76p 0.73p 0.75p 2436240
21/07/2022 0.78p 0.80p 0.73p 0.73p 16002992
20/07/2022 0.83p 0.83p 0.75p 0.78p 8633304
19/07/2022 0.83p 0.83p 0.80p 0.83p 4471713
18/07/2022 0.83p 0.87p 0.80p 0.83p 15645603
15/07/2022 0.88p 0.90p 0.84p 0.85p 28344650
14/07/2022 0.80p 0.94p 0.80p 0.90p 53560496
13/07/2022 0.73p 0.84p 0.72p 0.80p 23268114
12/07/2022 0.68p 0.75p 0.66p 0.73p 30095696
11/07/2022 0.65p 0.65p 0.63p 0.63p 13796774
08/07/2022 0.65p 0.66p 0.63p 0.65p 5803751
07/07/2022 0.68p 0.68p 0.61p 0.65p 41718644
06/07/2022 0.70p 0.70p 0.68p 0.68p 5651322
05/07/2022 0.70p 0.72p 0.68p 0.70p 12120864
04/07/2022 0.70p 0.74p 0.68p 0.70p 12828716
01/07/2022 0.70p 0.70p 0.65p 0.70p 22370356
30/06/2022 0.70p 0.72p 0.65p 0.70p 25027318
29/06/2022 0.73p 0.73p 0.68p 0.70p 22593328
28/06/2022 0.75p 0.75p 0.65p 0.73p 12570546
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

*Close Price adjusted for both dividends and splits