Golden Prospect Precious Metals Ltd. (GPM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Golden Prospect Precious Metals Ltd.

Date Open High Low Close* Volume
23/05/2025 50.50p 53.80p 50.50p 53.00p 621004
22/05/2025 50.50p 51.28p 49.65p 50.00p 1075094
21/05/2025 49.50p 51.49p 48.55p 50.50p 970540
20/05/2025 48.50p 49.30p 47.40p 49.00p 579872
19/05/2025 47.50p 49.88p 47.46p 48.50p 967971
16/05/2025 48.70p 49.51p 47.00p 47.50p 466335
15/05/2025 49.00p 49.00p 47.01p 48.70p 386607
14/05/2025 50.00p 50.00p 48.20p 48.50p 353227
13/05/2025 50.00p 50.63p 49.20p 50.00p 352050
12/05/2025 51.50p 51.76p 49.42p 50.00p 739316
09/05/2025 52.50p 52.69p 51.27p 51.90p 304999
08/05/2025 53.00p 53.42p 50.96p 52.50p 841141
07/05/2025 51.00p 54.00p 50.58p 53.00p 1471726
06/05/2025 49.50p 52.00p 49.50p 51.00p 769289
02/05/2025 49.00p 49.00p 48.01p 48.50p 568444
01/05/2025 49.50p 50.45p 48.00p 49.00p 365355
30/04/2025 49.50p 50.68p 48.50p 49.50p 140578
29/04/2025 49.00p 50.99p 49.00p 49.50p 130178
28/04/2025 49.90p 50.40p 48.55p 49.00p 306705
25/04/2025 50.50p 51.60p 49.13p 50.00p 281815
24/04/2025 50.50p 52.00p 50.17p 50.50p 365557
23/04/2025 54.00p 54.00p 49.25p 50.50p 770598
22/04/2025 54.50p 56.17p 53.50p 54.50p 1067791
17/04/2025 53.50p 54.80p 52.00p 53.00p 1008949
16/04/2025 51.60p 55.00p 51.60p 54.00p 1205880
15/04/2025 49.50p 52.40p 49.50p 51.60p 239141
14/04/2025 50.50p 50.85p 49.15p 49.50p 741392
11/04/2025 46.50p 51.07p 46.50p 50.50p 1002093
10/04/2025 45.25p 47.75p 44.44p 46.50p 618054
09/04/2025 45.50p 45.59p 43.33p 45.00p 884116
08/04/2025 41.50p 46.25p 41.50p 45.50p 780686
07/04/2025 43.00p 43.40p 38.60p 42.00p 800291
04/04/2025 47.00p 47.77p 42.25p 43.50p 1036706
03/04/2025 49.00p 49.10p 46.00p 47.00p 1041829
02/04/2025 50.00p 50.00p 48.00p 49.00p 509948
01/04/2025 50.00p 50.18p 49.00p 50.00p 376402
31/03/2025 50.00p 51.15p 49.02p 50.00p 1930841
28/03/2025 50.00p 50.58p 49.22p 50.00p 805531
27/03/2025 46.00p 50.00p 46.00p 49.00p 1260964
26/03/2025 45.75p 46.35p 45.16p 46.00p 113495
25/03/2025 45.25p 47.00p 44.65p 45.75p 423062
24/03/2025 45.50p 46.08p 44.50p 45.25p 422465
21/03/2025 46.75p 47.00p 44.50p 45.50p 1116976
20/03/2025 46.25p 46.75p 45.85p 46.75p 719945
19/03/2025 46.00p 46.50p 45.02p 46.25p 717935
18/03/2025 46.00p 46.95p 45.50p 46.00p 595281
17/03/2025 45.00p 45.70p 44.60p 45.50p 622014
14/03/2025 44.50p 45.67p 44.15p 45.00p 488761
13/03/2025 42.00p 44.48p 42.00p 44.25p 387186
12/03/2025 41.50p 42.12p 41.03p 42.00p 153422
11/03/2025 42.00p 42.74p 41.41p 41.50p 203208
10/03/2025 42.00p 42.85p 41.38p 42.00p 56136
07/03/2025 42.00p 42.40p 41.28p 42.00p 164304
06/03/2025 41.50p 42.75p 41.24p 42.00p 317455
05/03/2025 41.50p 41.75p 40.00p 41.50p 265082
04/03/2025 41.50p 41.89p 40.38p 41.50p 320947
03/03/2025 41.20p 42.00p 40.14p 41.50p 394440
28/02/2025 41.00p 41.00p 40.00p 41.00p 217532
27/02/2025 42.00p 42.37p 39.00p 41.00p 258306
26/02/2025 42.00p 42.59p 41.50p 42.00p 328133
25/02/2025 43.50p 43.50p 41.53p 42.00p 345767
24/02/2025 43.75p 43.90p 42.25p 43.50p 229296
21/02/2025 44.00p 44.30p 43.08p 43.75p 293980
20/02/2025 44.25p 44.28p 43.52p 44.00p 626254
19/02/2025 45.50p 45.50p 43.50p 44.25p 131885
18/02/2025 45.50p 45.50p 44.00p 45.50p 165272
17/02/2025 45.50p 46.25p 44.00p 45.50p 125109
14/02/2025 45.50p 46.74p 44.91p 45.50p 174965
13/02/2025 45.00p 46.98p 44.77p 45.50p 427087
12/02/2025 45.50p 45.60p 44.00p 45.00p 341073
11/02/2025 46.50p 47.45p 44.20p 45.50p 864353
10/02/2025 44.25p 47.00p 44.25p 46.50p 676262
07/02/2025 44.00p 46.00p 44.00p 44.25p 563648
06/02/2025 43.00p 44.50p 42.74p 44.00p 276373
05/02/2025 41.50p 44.74p 41.50p 43.50p 348377
04/02/2025 41.50p 42.88p 40.99p 41.50p 131941
03/02/2025 41.50p 43.00p 40.66p 41.00p 459906
31/01/2025 41.00p 42.75p 41.00p 41.50p 126144
30/01/2025 39.75p 41.00p 39.75p 41.00p 171061
29/01/2025 39.25p 40.49p 39.25p 39.75p 161359
28/01/2025 39.25p 40.45p 39.25p 39.25p 35670
27/01/2025 40.00p 40.75p 39.04p 39.25p 79310
24/01/2025 38.85p 41.00p 38.85p 40.05p 421629
23/01/2025 38.50p 40.45p 38.06p 38.85p 471215
22/01/2025 37.25p 38.90p 37.25p 38.50p 396983
21/01/2025 37.00p 37.39p 36.06p 37.25p 157852
20/01/2025 37.00p 37.00p 36.04p 37.00p 25491
17/01/2025 37.00p 37.00p 36.12p 37.00p 95416
16/01/2025 36.60p 37.40p 35.56p 37.00p 188281
15/01/2025 36.50p 36.68p 35.17p 36.60p 171737
14/01/2025 36.50p 36.85p 35.12p 36.50p 311722
13/01/2025 36.00p 37.00p 35.50p 36.50p 540323
10/01/2025 36.25p 37.00p 35.66p 36.00p 95467
09/01/2025 36.00p 36.80p 35.07p 36.25p 261979
08/01/2025 36.00p 36.00p 35.07p 36.00p 32925
07/01/2025 36.00p 36.00p 35.05p 36.00p 40663
06/01/2025 36.00p 36.95p 35.05p 36.00p 155336
03/01/2025 35.75p 36.50p 35.00p 36.00p 73108
02/01/2025 35.50p 36.30p 34.22p 35.75p 243031
31/12/2024 35.50p 35.50p 34.09p 35.50p 10259
30/12/2024 35.50p 35.89p 34.06p 35.50p 44817
27/12/2024 35.50p 35.65p 35.50p 35.50p 34814
24/12/2024 35.50p 35.50p 34.09p 35.50p 19003
23/12/2024 35.50p 35.75p 34.17p 35.50p 61668
20/12/2024 34.00p 35.50p 34.00p 35.50p 241326
19/12/2024 34.80p 36.00p 33.80p 34.00p 586415
18/12/2024 35.50p 35.89p 34.03p 35.00p 249106
17/12/2024 36.50p 36.50p 35.00p 35.50p 190277
16/12/2024 36.50p 37.90p 35.00p 36.50p 357856
13/12/2024 38.00p 38.68p 36.00p 36.50p 213743
12/12/2024 38.00p 38.80p 37.00p 38.00p 80636
11/12/2024 37.00p 39.00p 37.00p 38.00p 568531
10/12/2024 37.00p 38.00p 36.32p 37.00p 92863
09/12/2024 36.25p 38.00p 35.50p 37.00p 283976
06/12/2024 36.00p 36.39p 35.64p 36.25p 66561
05/12/2024 36.25p 36.50p 35.55p 36.00p 120824
04/12/2024 36.10p 36.91p 35.00p 36.25p 301308
03/12/2024 38.00p 38.00p 35.00p 35.50p 735673
02/12/2024 38.75p 38.75p 35.75p 38.00p 234188
29/11/2024 38.75p 38.75p 37.00p 38.75p 185479
28/11/2024 38.75p 40.00p 36.50p 38.75p 75268
27/11/2024 38.50p 38.75p 37.00p 38.75p 124550
26/11/2024 38.25p 38.50p 37.00p 38.50p 335641
25/11/2024 39.25p 39.25p 36.92p 38.50p 205457
22/11/2024 39.00p 40.50p 38.14p 39.25p 359320
21/11/2024 38.50p 39.80p 37.53p 39.00p 153278
20/11/2024 38.50p 38.50p 37.76p 38.50p 58616
19/11/2024 37.75p 38.70p 37.45p 37.75p 98164
18/11/2024 37.00p 38.50p 36.77p 37.75p 233525
15/11/2024 37.00p 37.50p 36.30p 37.00p 104048
14/11/2024 39.50p 39.79p 35.28p 37.00p 371600
13/11/2024 39.75p 40.10p 38.18p 39.50p 130819
12/11/2024 40.50p 40.50p 38.00p 39.75p 224554
11/11/2024 40.75p 40.86p 39.52p 40.75p 98986
08/11/2024 40.75p 41.68p 39.52p 40.75p 314423
07/11/2024 41.00p 41.80p 39.52p 40.75p 206269
06/11/2024 44.50p 44.50p 40.20p 41.00p 927160
05/11/2024 44.50p 45.49p 43.36p 44.50p 187836
04/11/2024 44.00p 45.00p 43.35p 44.50p 92242
01/11/2024 44.00p 44.80p 43.15p 44.00p 129579
31/10/2024 46.00p 46.50p 43.00p 44.00p 663686
30/10/2024 45.50p 46.90p 45.10p 46.00p 350880
29/10/2024 44.00p 46.00p 43.61p 45.50p 817808
28/10/2024 45.00p 45.40p 43.00p 44.00p 274570
25/10/2024 45.25p 45.60p 44.00p 45.00p 282962
24/10/2024 45.25p 46.00p 44.54p 45.50p 298982
23/10/2024 45.50p 47.09p 45.00p 45.50p 1073403
22/10/2024 45.00p 45.51p 43.60p 44.75p 911860
21/10/2024 41.50p 46.00p 41.50p 45.00p 1938329
18/10/2024 41.25p 41.85p 41.00p 41.50p 440062
17/10/2024 40.50p 41.50p 40.50p 41.00p 603763
16/10/2024 38.00p 40.85p 38.00p 40.50p 572744
15/10/2024 38.00p 38.59p 38.00p 38.00p 29229
14/10/2024 37.75p 38.90p 37.75p 38.00p 438214
11/10/2024 36.75p 38.69p 36.50p 37.75p 520770
10/10/2024 36.75p 36.97p 35.50p 36.75p 318538
09/10/2024 36.75p 37.25p 35.50p 36.75p 374510
08/10/2024 38.25p 38.25p 36.00p 36.75p 345727
07/10/2024 38.25p 38.75p 37.00p 38.25p 190299
04/10/2024 39.00p 39.50p 38.02p 38.75p 264571
03/10/2024 39.00p 39.78p 38.16p 39.00p 175712
02/10/2024 39.75p 39.75p 37.56p 39.00p 281468
01/10/2024 39.75p 39.75p 38.57p 39.75p 100183
30/09/2024 39.75p 40.20p 38.67p 39.75p 152957
27/09/2024 39.75p 40.13p 38.62p 39.75p 479600
26/09/2024 39.25p 40.33p 38.55p 39.50p 743538
25/09/2024 39.75p 39.89p 38.07p 39.25p 339475
24/09/2024 40.50p 40.82p 38.00p 39.75p 1229965
23/09/2024 39.25p 40.90p 39.00p 40.50p 598180
20/09/2024 38.10p 40.00p 38.10p 39.00p 306016
19/09/2024 37.75p 39.14p 37.75p 38.60p 402000
18/09/2024 37.75p 38.24p 37.75p 37.75p 162124
17/09/2024 37.75p 38.37p 37.45p 37.75p 465533
16/09/2024 37.00p 38.87p 37.00p 37.75p 790693
13/09/2024 36.00p 38.00p 36.00p 37.00p 534017
12/09/2024 36.00p 36.66p 35.55p 36.00p 411503
11/09/2024 36.00p 36.20p 35.00p 36.00p 162090
10/09/2024 36.00p 36.40p 35.44p 36.00p 329860
09/09/2024 36.00p 36.30p 35.14p 36.00p 21319
06/09/2024 36.10p 36.69p 35.33p 36.10p 114564
05/09/2024 35.50p 36.74p 35.00p 36.10p 324916
04/09/2024 37.00p 37.40p 35.00p 35.50p 182543
03/09/2024 37.00p 37.98p 36.00p 37.00p 442136
02/09/2024 36.00p 37.96p 36.00p 37.00p 261748
30/08/2024 36.00p 36.45p 35.51p 36.00p 98457
29/08/2024 36.00p 36.00p 35.00p 36.00p 75745
28/08/2024 37.00p 37.00p 35.35p 36.00p 116741
27/08/2024 37.00p 37.39p 36.13p 37.00p 120930
23/08/2024 37.00p 37.39p 36.62p 37.00p 248299
22/08/2024 37.00p 37.14p 36.75p 37.00p 40184
21/08/2024 37.00p 37.40p 36.55p 37.00p 344259
20/08/2024 34.25p 37.50p 34.25p 37.00p 612283
19/08/2024 34.00p 34.97p 33.21p 34.50p 360948
16/08/2024 33.25p 34.69p 32.50p 34.50p 490353
15/08/2024 33.25p 33.60p 32.50p 33.25p 87870
14/08/2024 33.25p 33.74p 32.97p 33.25p 104709
13/08/2024 32.75p 33.75p 32.43p 32.75p 225900
12/08/2024 32.75p 33.19p 32.10p 32.75p 389525
09/08/2024 32.50p 32.75p 31.95p 32.75p 92047
08/08/2024 33.25p 33.50p 31.21p 32.50p 392091

*Close Price adjusted for both dividends and splits