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
31/01/2022 40.25p 40.72p 39.74p 40.50p 30309
28/01/2022 40.50p 40.50p 39.15p 40.25p 289886
27/01/2022 42.00p 42.00p 40.33p 40.50p 230183
26/01/2022 42.50p 42.70p 41.50p 42.00p 82422
25/01/2022 42.50p 42.98p 41.50p 42.50p 236548
24/01/2022 44.00p 44.03p 41.02p 42.50p 435085
21/01/2022 44.50p 45.00p 42.50p 44.00p 619452
20/01/2022 44.50p 46.00p 43.55p 44.50p 506475
19/01/2022 41.75p 44.89p 41.65p 44.50p 416090
18/01/2022 42.25p 43.10p 41.26p 41.75p 113275
17/01/2022 43.75p 43.80p 42.25p 42.25p 161525
14/01/2022 43.75p 43.95p 43.75p 43.75p 133076
13/01/2022 42.50p 44.00p 42.50p 43.75p 184020
12/01/2022 42.25p 43.00p 41.58p 42.50p 279951
10/01/2022 41.75p 41.75p 40.14p 40.75p 368550
07/01/2022 40.75p 42.25p 40.10p 40.20p 517707
06/01/2022 42.75p 42.75p 40.26p 40.80p 370901
05/01/2022 42.50p 43.50p 41.82p 42.75p 287796
04/01/2022 42.50p 43.50p 41.50p 42.50p 293040
31/12/2021 42.50p 42.80p 41.50p 42.50p 104318
30/12/2021 41.50p 42.90p 41.50p 42.50p 38034
29/12/2021 43.00p 43.80p 41.50p 41.50p 118804
24/12/2021 43.00p 43.96p 42.50p 43.00p 98238
23/12/2021 42.50p 43.98p 41.72p 43.00p 578588
22/12/2021 41.80p 42.60p 41.25p 42.05p 183814
21/12/2021 41.05p 42.40p 40.10p 41.80p 372798
20/12/2021 42.50p 42.50p 40.26p 41.05p 353586
17/12/2021 41.50p 43.97p 41.50p 42.50p 576541
16/12/2021 39.50p 41.68p 39.00p 41.50p 278510
15/12/2021 41.00p 41.00p 39.00p 39.50p 431977
14/12/2021 41.25p 41.25p 40.50p 41.00p 255828
13/12/2021 41.25p 41.25p 40.50p 41.25p 94870
10/12/2021 41.25p 41.42p 40.50p 41.25p 216390
09/12/2021 42.75p 42.75p 41.25p 41.25p 216990
08/12/2021 42.25p 42.75p 42.00p 42.75p 171983
07/12/2021 41.25p 42.29p 41.03p 42.25p 550516
06/12/2021 42.25p 42.25p 41.00p 41.10p 171312
03/12/2021 42.10p 42.25p 41.10p 42.25p 148847
02/12/2021 42.75p 42.75p 41.55p 42.10p 148208
01/12/2021 43.25p 43.25p 42.50p 42.75p 192060
30/11/2021 42.75p 43.50p 42.14p 43.25p 348128
29/11/2021 43.50p 44.00p 43.00p 43.25p 74260
26/11/2021 43.50p 44.00p 43.18p 43.50p 399596
25/11/2021 43.50p 43.50p 43.20p 43.25p 129500
24/11/2021 43.25p 43.90p 43.06p 43.50p 156085
23/11/2021 44.75p 44.75p 42.75p 43.25p 706312
22/11/2021 46.75p 46.75p 44.58p 44.75p 312907
19/11/2021 46.25p 47.26p 46.25p 46.75p 207999
18/11/2021 46.25p 46.90p 44.91p 46.25p 9795336
17/11/2021 46.50p 47.90p 46.25p 46.25p 718590
16/11/2021 46.50p 47.89p 45.69p 46.50p 1049203
15/11/2021 48.25p 48.30p 46.11p 46.50p 480609
12/11/2021 48.25p 48.32p 47.00p 48.25p 951326
11/11/2021 49.50p 50.00p 48.50p 48.75p 1426669
10/11/2021 47.50p 51.98p 46.03p 50.00p 1051211
09/11/2021 47.50p 49.00p 46.01p 47.50p 471129
08/11/2021 46.50p 48.90p 46.00p 47.50p 228447
05/11/2021 46.25p 47.50p 45.06p 46.00p 497202
04/11/2021 44.50p 47.00p 43.51p 46.25p 424993
03/11/2021 45.70p 45.74p 43.50p 44.50p 314219
02/11/2021 45.70p 45.70p 44.53p 45.70p 151531
01/11/2021 46.00p 46.00p 44.40p 45.70p 278758
29/10/2021 46.50p 46.65p 45.50p 46.20p 166641
28/10/2021 47.75p 47.79p 45.00p 46.50p 423182
27/10/2021 48.70p 48.70p 46.00p 47.75p 454150
26/10/2021 48.70p 49.13p 48.00p 48.70p 181640
25/10/2021 47.00p 49.40p 47.00p 48.70p 1584093
22/10/2021 45.00p 48.50p 45.00p 47.00p 304689
21/10/2021 45.00p 46.00p 45.00p 45.00p 132633
20/10/2021 45.00p 47.00p 44.51p 45.00p 211978
19/10/2021 44.00p 46.00p 44.00p 45.00p 233566
18/10/2021 45.00p 45.00p 42.50p 44.00p 254308
15/10/2021 45.25p 45.50p 43.00p 44.90p 293165
14/10/2021 45.10p 46.00p 44.52p 45.25p 921174
13/10/2021 42.75p 45.74p 42.75p 45.10p 635445
12/10/2021 40.75p 44.50p 40.22p 42.75p 384693
11/10/2021 41.75p 42.60p 39.10p 40.75p 500748
08/10/2021 39.85p 42.50p 39.36p 41.75p 511786
07/10/2021 39.05p 40.30p 38.75p 39.45p 412814
06/10/2021 38.60p 39.91p 37.50p 39.05p 800401
05/10/2021 40.75p 40.75p 38.00p 38.90p 503102
04/10/2021 40.75p 41.00p 39.13p 40.75p 177796
01/10/2021 40.25p 41.73p 39.50p 40.75p 346870
30/09/2021 39.50p 40.39p 38.00p 40.25p 600375
29/09/2021 40.50p 40.50p 39.00p 39.50p 217610
28/09/2021 41.25p 41.25p 39.76p 40.50p 230511
27/09/2021 41.50p 41.52p 40.15p 41.25p 326703
24/09/2021 42.25p 42.25p 40.50p 41.50p 175059
23/09/2021 42.50p 42.50p 41.26p 42.25p 319167
22/09/2021 43.25p 43.26p 42.10p 42.50p 162030
21/09/2021 44.00p 44.30p 42.00p 43.25p 221926
20/09/2021 43.50p 44.00p 43.00p 44.00p 146264
17/09/2021 43.50p 44.90p 43.00p 43.25p 366250
16/09/2021 45.75p 45.75p 43.00p 43.50p 174325
15/09/2021 46.00p 46.00p 45.00p 45.75p 32112
14/09/2021 47.00p 47.00p 45.00p 45.00p 113056
13/09/2021 48.50p 48.50p 46.00p 47.00p 153502
10/09/2021 48.50p 48.74p 47.34p 48.50p 80402
09/09/2021 48.50p 49.84p 47.00p 48.50p 170822
08/09/2021 48.50p 49.00p 47.13p 48.50p 90786
07/09/2021 48.10p 49.90p 48.00p 49.00p 145753
06/09/2021 47.00p 49.00p 47.00p 48.00p 155710
03/09/2021 46.50p 49.00p 46.31p 47.00p 158072
02/09/2021 46.00p 47.90p 46.00p 46.50p 119274
01/09/2021 46.00p 47.00p 46.00p 46.00p 66790
31/08/2021 45.00p 47.00p 45.00p 46.00p 113660
27/08/2021 45.00p 45.93p 44.82p 45.00p 56824
26/08/2021 45.00p 46.00p 44.79p 45.00p 202264
25/08/2021 43.50p 46.00p 43.50p 45.00p 241947
24/08/2021 43.50p 45.00p 43.50p 43.50p 169053
23/08/2021 43.50p 45.00p 42.55p 43.50p 347964
20/08/2021 43.50p 43.94p 42.52p 43.50p 64518
19/08/2021 43.50p 44.10p 42.15p 43.50p 139759
18/08/2021 43.50p 44.20p 42.51p 43.50p 60296
17/08/2021 43.50p 44.67p 42.33p 43.50p 147889
16/08/2021 43.00p 43.72p 42.11p 43.50p 220836
13/08/2021 44.00p 44.00p 42.01p 43.00p 329426
12/08/2021 44.00p 44.00p 43.00p 44.00p 179895
11/08/2021 43.90p 44.10p 43.00p 44.00p 174557
10/08/2021 44.00p 44.30p 43.00p 43.90p 128689
09/08/2021 44.90p 44.90p 42.50p 43.50p 684239
06/08/2021 47.75p 47.75p 44.65p 45.20p 402913
05/08/2021 48.00p 49.00p 46.50p 48.00p 75727
04/08/2021 48.00p 48.43p 46.87p 48.00p 117248
03/08/2021 47.90p 48.52p 47.00p 47.90p 271399
02/08/2021 47.40p 48.80p 47.40p 47.90p 108959
30/07/2021 46.60p 48.80p 46.60p 47.75p 85740
29/07/2021 46.10p 48.00p 45.99p 46.60p 335592
28/07/2021 46.10p 46.10p 45.22p 46.10p 80904
27/07/2021 47.10p 47.10p 45.00p 46.10p 190661
26/07/2021 47.10p 47.10p 46.22p 47.10p 80014
23/07/2021 47.10p 47.10p 46.20p 47.10p 143805
22/07/2021 47.50p 47.50p 46.20p 47.10p 123231
21/07/2021 48.00p 48.00p 47.00p 47.50p 180989
20/07/2021 48.60p 48.60p 47.40p 48.00p 255935
19/07/2021 49.80p 49.80p 47.75p 48.60p 354475
16/07/2021 49.90p 50.49p 49.00p 49.80p 334750
15/07/2021 49.90p 50.49p 49.28p 49.90p 59087
14/07/2021 50.00p 50.49p 49.08p 49.90p 226298
13/07/2021 50.00p 51.00p 49.07p 51.00p 101598
12/07/2021 50.00p 50.00p 49.02p 50.00p 31262
09/07/2021 50.00p 50.00p 49.31p 50.00p 31294
08/07/2021 50.00p 50.68p 49.00p 50.00p 235852
07/07/2021 50.60p 50.60p 49.00p 50.00p 203556
06/07/2021 50.60p 51.49p 49.63p 50.60p 249610
05/07/2021 50.60p 50.63p 49.25p 50.60p 224780
02/07/2021 50.80p 50.80p 49.60p 50.60p 152996
01/07/2021 50.80p 50.80p 49.60p 50.80p 159744
30/06/2021 51.00p 51.00p 49.60p 50.10p 145617
29/06/2021 51.60p 51.60p 50.00p 51.00p 129745
28/06/2021 51.80p 51.80p 50.00p 51.60p 98265
25/06/2021 51.80p 51.80p 50.52p 51.80p 150930
24/06/2021 51.80p 51.80p 50.60p 51.80p 73818
23/06/2021 51.90p 51.90p 50.80p 51.80p 107761
22/06/2021 53.00p 53.00p 50.00p 51.90p 196653
21/06/2021 53.20p 53.47p 51.60p 53.00p 123429
18/06/2021 53.30p 53.40p 52.01p 53.20p 302503
17/06/2021 56.40p 57.06p 52.00p 53.30p 420478
16/06/2021 56.90p 56.90p 55.00p 56.70p 98229
15/06/2021 56.90p 56.90p 56.18p 56.90p 41954
14/06/2021 57.00p 57.30p 56.00p 56.90p 237900
11/06/2021 57.40p 57.74p 56.98p 57.40p 214718
10/06/2021 57.40p 57.68p 56.50p 57.40p 150598
09/06/2021 58.90p 59.42p 56.10p 57.40p 210605
08/06/2021 59.00p 59.00p 57.00p 59.00p 45241
07/06/2021 59.50p 60.12p 57.50p 59.00p 253849
04/06/2021 60.50p 60.80p 58.20p 59.50p 239342
03/06/2021 61.00p 61.97p 58.00p 60.50p 237585
02/06/2021 61.00p 62.40p 59.75p 61.00p 273242
01/06/2021 60.50p 62.40p 60.25p 62.40p 252264
28/05/2021 60.90p 60.90p 59.34p 60.50p 155650
27/05/2021 61.40p 62.06p 60.00p 60.90p 244009
26/05/2021 60.00p 62.50p 60.00p 61.40p 562327
25/05/2021 60.00p 60.83p 59.00p 60.00p 242371
24/05/2021 58.80p 60.83p 57.60p 59.00p 861706
21/05/2021 58.80p 59.30p 57.65p 58.80p 168488
20/05/2021 58.80p 59.98p 57.75p 58.80p 356816
19/05/2021 59.50p 60.60p 58.00p 58.80p 392685
18/05/2021 58.00p 61.00p 57.84p 59.50p 617961
17/05/2021 56.50p 58.80p 56.50p 58.00p 568070
14/05/2021 55.90p 58.00p 55.20p 56.50p 279627
13/05/2021 57.40p 57.40p 54.88p 54.60p 185468
12/05/2021 57.40p 58.00p 56.00p 57.40p 196369
11/05/2021 58.50p 59.37p 56.00p 57.50p 211844
10/05/2021 58.50p 59.49p 57.00p 58.50p 375133
07/05/2021 55.50p 59.00p 55.50p 58.40p 607041
06/05/2021 55.40p 57.20p 55.00p 55.50p 335090
05/05/2021 55.40p 56.55p 54.81p 55.40p 76685
04/05/2021 55.30p 56.80p 54.14p 55.40p 287142
30/04/2021 55.40p 55.40p 54.00p 55.40p 115465
29/04/2021 55.40p 56.54p 54.43p 55.40p 165459
28/04/2021 56.00p 56.06p 54.25p 55.30p 190378
27/04/2021 56.00p 57.00p 55.53p 56.00p 132565
26/04/2021 56.00p 56.69p 55.12p 56.00p 217638
23/04/2021 56.00p 57.00p 55.12p 56.00p 204578
22/04/2021 56.00p 57.00p 55.55p 56.00p 194798
21/04/2021 56.00p 56.78p 54.40p 56.00p 252289
20/04/2021 55.50p 56.25p 54.00p 55.50p 193796
19/04/2021 53.50p 58.00p 53.50p 55.50p 913469
16/04/2021 51.00p 55.00p 51.00p 53.50p 760813

*Close Price adjusted for both dividends and splits