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
04/02/2016 19.25p 20.25p 18.89p 19.63p 440833
03/02/2016 19.00p 19.97p 18.86p 19.25p 319161
02/02/2016 19.00p 19.40p 18.75p 19.00p 212500
01/02/2016 18.88p 19.40p 18.88p 19.00p 22550
29/01/2016 18.88p 18.88p 18.58p 18.88p 8000
28/01/2016 18.75p 19.68p 18.52p 18.88p 111027
27/01/2016 18.75p 18.75p 18.51p 18.75p 171859
26/01/2016 18.75p 18.75p 18.52p 18.75p 289157
25/01/2016 18.75p 18.75p 18.30p 18.75p 110540
22/01/2016 18.75p 18.75p 18.25p 18.75p 3442
21/01/2016 18.75p 18.75p 18.25p 18.75p 7250
20/01/2016 18.88p 19.20p 18.25p 18.75p 12794
19/01/2016 18.88p 18.88p 18.25p 18.88p 48678
18/01/2016 18.88p 18.88p 18.25p 18.88p 108139
15/01/2016 18.88p 18.88p 18.65p 18.88p 27500
14/01/2016 18.88p 18.88p 18.25p 18.88p 28292
13/01/2016 18.88p 18.88p 18.00p 18.88p 35107
12/01/2016 19.00p 19.10p 18.25p 18.88p 53742
11/01/2016 19.25p 19.45p 18.50p 19.00p 22132
08/01/2016 19.25p 19.25p 19.20p 19.25p 11531
07/01/2016 19.13p 19.25p 18.53p 19.25p 95128
06/01/2016 18.75p 19.66p 18.50p 19.13p 110411
05/01/2016 18.75p 18.75p 18.75p 18.75p 0
04/01/2016 18.75p 18.90p 18.75p 18.75p 18335
31/12/2015 19.00p 19.00p 18.07p 18.75p 10000
30/12/2015 19.00p 19.00p 18.80p 19.00p 2000
29/12/2015 19.00p 19.00p 18.80p 19.00p 19222
24/12/2015 19.00p 19.00p 18.55p 19.00p 28980
23/12/2015 19.00p 19.00p 18.55p 19.00p 6539
22/12/2015 19.00p 19.00p 18.02p 19.00p 14000
21/12/2015 19.00p 19.00p 18.60p 19.00p 5000
18/12/2015 19.00p 19.00p 18.63p 19.00p 10738
17/12/2015 19.00p 19.00p 18.00p 19.00p 54651
16/12/2015 18.63p 19.00p 18.02p 19.00p 37326
15/12/2015 18.50p 18.63p 18.03p 18.63p 17221
14/12/2015 18.50p 18.50p 17.50p 18.50p 10000
11/12/2015 18.50p 18.50p 17.52p 18.50p 63223
10/12/2015 18.50p 18.50p 17.50p 18.50p 50846
09/12/2015 18.38p 18.50p 17.27p 18.50p 75626
08/12/2015 18.50p 18.50p 18.38p 18.38p 0
07/12/2015 18.50p 18.50p 17.50p 18.50p 61568
04/12/2015 18.50p 18.50p 18.08p 18.50p 27351
03/12/2015 18.50p 18.50p 18.10p 18.50p 15868
02/12/2015 18.50p 19.18p 17.54p 18.50p 69147
01/12/2015 18.75p 18.75p 17.00p 18.50p 60453
30/11/2015 18.75p 18.75p 18.48p 18.75p 841
27/11/2015 18.75p 18.75p 18.03p 18.75p 17240
26/11/2015 18.75p 18.75p 18.03p 18.75p 12500
25/11/2015 19.37p 19.37p 18.00p 18.75p 87044
24/11/2015 19.50p 19.50p 19.00p 19.37p 44476
23/11/2015 19.63p 19.63p 18.50p 19.50p 102055
20/11/2015 19.50p 19.80p 19.27p 19.63p 56187
19/11/2015 19.88p 19.88p 19.25p 19.63p 26000
18/11/2015 19.88p 19.88p 19.25p 19.88p 35500
17/11/2015 19.88p 19.88p 19.88p 19.88p 0
16/11/2015 19.88p 19.88p 19.25p 19.88p 45408
13/11/2015 20.50p 20.50p 19.50p 19.88p 71832
12/11/2015 21.00p 21.40p 20.00p 20.50p 171957
11/11/2015 20.63p 21.45p 19.79p 21.00p 72681
10/11/2015 20.63p 20.70p 20.03p 20.63p 108807
09/11/2015 20.75p 21.22p 20.03p 20.63p 36570
06/11/2015 20.75p 20.90p 20.75p 20.75p 26346
05/11/2015 21.00p 21.00p 20.28p 20.75p 40000
04/11/2015 21.00p 21.00p 20.52p 21.00p 98934
03/11/2015 21.13p 21.20p 20.52p 21.00p 103340
02/11/2015 22.75p 22.75p 20.75p 21.13p 204200
30/10/2015 23.13p 23.13p 22.25p 22.62p 65800
29/10/2015 22.88p 23.38p 22.00p 23.13p 134602
28/10/2015 22.00p 23.00p 21.89p 23.00p 106045
27/10/2015 22.00p 22.39p 21.65p 22.00p 70406
26/10/2015 22.00p 22.09p 22.00p 22.00p 550
23/10/2015 22.00p 22.10p 21.85p 22.00p 51703
22/10/2015 22.00p 22.00p 21.85p 22.00p 11398
21/10/2015 22.13p 22.13p 21.50p 22.00p 109985
20/10/2015 22.50p 22.50p 21.75p 22.13p 40780
19/10/2015 22.50p 22.50p 22.06p 22.50p 47807
16/10/2015 22.50p 22.55p 22.06p 22.50p 11761
15/10/2015 21.75p 22.60p 21.60p 22.50p 173120
14/10/2015 21.50p 21.90p 21.50p 21.75p 45523
13/10/2015 21.50p 21.50p 21.50p 21.50p 0
12/10/2015 20.50p 21.90p 20.50p 21.50p 302177
09/10/2015 19.50p 20.90p 19.50p 20.50p 175720
08/10/2015 19.50p 19.69p 19.50p 19.50p 11000
07/10/2015 19.37p 19.74p 19.00p 19.50p 104139
06/10/2015 19.37p 19.69p 18.81p 19.37p 16092
05/10/2015 19.37p 19.69p 18.81p 19.37p 50795
02/10/2015 19.25p 19.37p 18.84p 19.37p 104185
01/10/2015 19.25p 19.25p 18.75p 19.25p 40187
30/09/2015 19.37p 19.37p 18.75p 19.25p 12063
29/09/2015 19.50p 19.50p 18.75p 19.37p 10000
28/09/2015 19.50p 19.50p 19.00p 19.50p 5750
25/09/2015 19.50p 19.50p 18.00p 19.50p 64332
24/09/2015 19.50p 19.50p 19.05p 19.50p 25000
23/09/2015 19.50p 19.69p 18.00p 19.50p 31518
22/09/2015 19.50p 19.50p 19.50p 19.50p 0
21/09/2015 19.50p 19.70p 19.00p 19.50p 24260
18/09/2015 19.50p 19.50p 19.13p 19.50p 116836
17/09/2015 19.50p 19.50p 19.00p 19.50p 15652
16/09/2015 19.50p 19.70p 19.00p 19.50p 1163
15/09/2015 19.50p 19.50p 19.00p 19.50p 5000
14/09/2015 19.50p 19.50p 19.00p 19.50p 53560
11/09/2015 19.50p 19.50p 19.50p 19.50p 0
10/09/2015 19.75p 19.75p 19.00p 19.50p 13000
09/09/2015 19.75p 19.75p 18.50p 19.75p 158664
08/09/2015 19.75p 19.75p 19.50p 19.75p 5064
07/09/2015 19.75p 19.75p 19.50p 19.75p 3000
04/09/2015 19.75p 19.75p 19.50p 19.75p 37111
03/09/2015 19.75p 19.75p 19.75p 19.75p 0
02/09/2015 19.75p 19.75p 19.50p 19.75p 59500
01/09/2015 19.75p 19.75p 19.50p 19.75p 2329
28/08/2015 19.75p 19.75p 19.00p 19.75p 30000
27/08/2015 19.75p 19.75p 19.50p 19.75p 31502
26/08/2015 19.75p 19.75p 18.50p 19.75p 60000
25/08/2015 20.87p 20.87p 18.75p 19.75p 38967
24/08/2015 21.25p 21.25p 19.10p 20.87p 140327
21/08/2015 21.25p 21.25p 20.75p 21.25p 19036
20/08/2015 20.50p 20.50p 20.19p 20.50p 33978
19/08/2015 20.50p 20.50p 20.00p 20.50p 6888
18/08/2015 20.75p 20.75p 19.50p 20.50p 20000
17/08/2015 21.00p 21.19p 19.50p 20.75p 20822
14/08/2015 21.00p 21.30p 20.10p 21.00p 69318
13/08/2015 21.00p 21.00p 20.10p 21.00p 30000
12/08/2015 21.00p 21.40p 21.00p 21.00p 16358
11/08/2015 19.63p 20.50p 19.27p 20.50p 191520
10/08/2015 19.63p 19.85p 19.25p 19.63p 60432
07/08/2015 19.37p 19.63p 19.00p 19.63p 89073
06/08/2015 19.50p 19.50p 18.75p 19.37p 10461
05/08/2015 19.37p 19.50p 19.00p 19.50p 24267
04/08/2015 19.37p 19.37p 18.75p 19.37p 6000
03/08/2015 19.37p 19.37p 18.75p 19.37p 15000
31/07/2015 18.88p 19.37p 18.88p 19.37p 16000
30/07/2015 18.63p 18.88p 18.50p 18.88p 8503
29/07/2015 19.37p 19.37p 18.00p 18.50p 48238
28/07/2015 19.50p 19.50p 19.00p 19.37p 20579
27/07/2015 20.50p 20.50p 18.25p 19.50p 78394
24/07/2015 20.63p 20.63p 19.00p 20.50p 28446
23/07/2015 20.75p 20.75p 20.50p 20.75p 5041
22/07/2015 23.00p 23.00p 20.00p 20.75p 81585
21/07/2015 23.00p 23.00p 21.50p 23.00p 134968
20/07/2015 23.25p 23.25p 22.00p 23.25p 10695
17/07/2015 24.00p 24.00p 23.00p 23.75p 7470
16/07/2015 23.75p 23.75p 23.00p 23.75p 11049
15/07/2015 23.75p 23.75p 22.50p 23.75p 73002
14/07/2015 23.75p 23.75p 22.50p 23.75p 22000
13/07/2015 23.75p 23.75p 22.50p 23.75p 52602
10/07/2015 23.75p 23.75p 22.00p 23.75p 13293
09/07/2015 23.50p 24.12p 23.00p 23.75p 30629
08/07/2015 24.00p 24.00p 23.25p 23.88p 11000
07/07/2015 24.50p 24.50p 24.00p 24.00p 21594
06/07/2015 24.50p 24.50p 24.13p 24.50p 5000
03/07/2015 24.50p 24.50p 23.50p 24.50p 14000
02/07/2015 24.50p 24.50p 24.00p 24.50p 6479
01/07/2015 24.50p 24.50p 24.14p 24.50p 6000
30/06/2015 24.50p 24.50p 24.15p 24.50p 4000
29/06/2015 24.50p 24.50p 23.50p 24.50p 157960
26/06/2015 24.75p 24.75p 23.00p 24.50p 5700
25/06/2015 25.00p 25.00p 23.50p 24.75p 50000
24/06/2015 25.00p 25.00p 24.00p 25.00p 10000
23/06/2015 25.00p 25.00p 24.70p 25.00p 1612
22/06/2015 25.00p 25.00p 23.75p 25.00p 59882
19/06/2015 25.00p 25.00p 24.10p 25.00p 1603
18/06/2015 25.00p 25.15p 25.00p 25.00p 17787
17/06/2015 25.00p 25.00p 24.50p 25.00p 14431
16/06/2015 25.25p 25.25p 24.50p 25.00p 10415
15/06/2015 25.25p 25.25p 25.20p 25.25p 5000
12/06/2015 26.12p 26.12p 25.00p 25.50p 76760
11/06/2015 26.12p 26.12p 25.75p 26.12p 2702
10/06/2015 26.25p 26.25p 25.75p 26.12p 22575
09/06/2015 26.25p 26.49p 26.24p 26.25p 10889
08/06/2015 26.63p 26.63p 26.00p 26.25p 41132
05/06/2015 26.63p 26.63p 26.26p 26.63p 30388
04/06/2015 26.63p 26.63p 26.63p 26.63p 0
03/06/2015 26.63p 26.63p 26.57p 26.63p 17157
02/06/2015 26.75p 26.75p 26.00p 26.63p 38804
01/06/2015 26.75p 26.75p 26.75p 26.75p 0
29/05/2015 26.75p 26.75p 26.25p 26.75p 48402
28/05/2015 26.75p 26.75p 26.75p 26.75p 0
27/05/2015 26.75p 26.75p 26.25p 26.75p 30700
26/05/2015 26.75p 26.76p 26.75p 26.75p 1727
22/05/2015 26.75p 26.75p 26.50p 26.75p 752
21/05/2015 26.75p 26.75p 26.50p 26.75p 37781
20/05/2015 26.75p 27.00p 26.50p 26.75p 16724
19/05/2015 26.75p 27.00p 26.50p 26.75p 48789
18/05/2015 26.75p 27.00p 26.25p 26.75p 47278
15/05/2015 26.75p 27.00p 26.50p 26.75p 69721
14/05/2015 26.75p 26.75p 26.34p 26.75p 108852
13/05/2015 26.63p 26.99p 26.50p 26.75p 41768
12/05/2015 26.63p 26.63p 26.03p 26.63p 34062
11/05/2015 26.63p 26.63p 26.03p 26.63p 12331
08/05/2015 26.63p 26.63p 26.00p 26.63p 29966
07/05/2015 26.75p 26.75p 26.03p 26.63p 61305
06/05/2015 26.63p 26.75p 26.25p 26.75p 52619
05/05/2015 26.63p 26.88p 26.00p 26.88p 129971
01/05/2015 26.63p 26.63p 26.63p 26.63p 0
30/04/2015 26.50p 26.70p 26.50p 26.63p 15000
29/04/2015 26.37p 26.52p 26.00p 26.50p 59757
28/04/2015 26.50p 26.50p 25.25p 26.37p 40301
27/04/2015 26.63p 26.63p 25.50p 26.50p 74639
24/04/2015 26.63p 26.63p 25.79p 26.63p 4000
23/04/2015 26.63p 26.63p 25.84p 26.63p 27593

*Close Price adjusted for both dividends and splits