Caracal Gold (GCAT) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
06/09/2021 0.90p 1.34p 0.85p 1.23p 123683616
03/09/2021 0.95p 0.95p 0.85p 0.90p 8729160
02/09/2021 0.95p 1.00p 0.95p 0.95p 2297920
01/09/2021 0.95p 1.00p 0.95p 0.95p 2778199
31/08/2021 1.13p 1.25p 1.00p 1.05p 6221711

*Close Price adjusted for both dividends and splits