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
30/11/2020 46.60p 48.70p 46.28p 47.50p 382867
27/11/2020 47.50p 47.75p 46.20p 46.60p 327977
26/11/2020 47.50p 47.97p 47.05p 47.50p 432548
25/11/2020 46.75p 48.99p 46.50p 47.50p 580520
24/11/2020 49.75p 49.75p 45.10p 46.25p 1817163
23/11/2020 51.00p 51.38p 49.00p 49.20p 463147
20/11/2020 49.25p 52.00p 49.13p 51.00p 436479
19/11/2020 51.50p 51.50p 48.20p 49.25p 657840
18/11/2020 51.50p 51.50p 50.10p 51.50p 227587
17/11/2020 52.50p 52.50p 50.50p 51.50p 202089
16/11/2020 52.50p 53.40p 51.50p 52.50p 352603
13/11/2020 51.50p 53.00p 51.00p 52.50p 392198
12/11/2020 52.10p 52.10p 50.60p 51.50p 343590
10/11/2020 53.00p 53.68p 51.80p 53.20p 564522
09/11/2020 57.70p 58.00p 52.00p 53.00p 676333
06/11/2020 56.50p 57.56p 56.50p 57.50p 413180
05/11/2020 54.50p 57.00p 54.00p 56.20p 380070
04/11/2020 54.10p 54.10p 52.00p 53.60p 140512
03/11/2020 53.70p 54.53p 53.00p 54.10p 252837
02/11/2020 54.50p 54.55p 53.00p 53.70p 157702
30/10/2020 55.30p 55.43p 53.50p 54.50p 228074
29/10/2020 56.00p 56.82p 54.50p 55.30p 139670
28/10/2020 55.90p 56.84p 55.02p 56.00p 171385
27/10/2020 57.30p 57.30p 55.50p 55.90p 174664
26/10/2020 58.20p 58.66p 55.40p 57.30p 105191
23/10/2020 59.60p 59.75p 57.75p 58.20p 172292
22/10/2020 60.00p 60.12p 59.10p 59.60p 89156
21/10/2020 58.50p 60.66p 58.13p 60.00p 427813
20/10/2020 58.50p 58.96p 58.00p 58.50p 88414
19/10/2020 58.00p 59.40p 57.00p 58.50p 181910
16/10/2020 58.00p 58.00p 57.00p 58.00p 136569
15/10/2020 58.00p 58.08p 57.00p 58.00p 134298
14/10/2020 58.50p 58.99p 57.00p 58.00p 258609
13/10/2020 58.20p 60.00p 57.86p 58.50p 304948
12/10/2020 57.00p 59.40p 56.25p 58.20p 269426
09/10/2020 55.60p 59.00p 54.00p 57.00p 388322
08/10/2020 56.10p 56.10p 54.00p 55.60p 206514
07/10/2020 57.00p 57.33p 55.00p 56.10p 140610
06/10/2020 58.00p 58.65p 56.00p 57.50p 119946
05/10/2020 58.00p 58.50p 57.10p 58.00p 158644
02/10/2020 57.30p 59.00p 57.10p 58.00p 134488
01/10/2020 57.30p 57.90p 56.80p 57.30p 153710
30/09/2020 57.20p 57.40p 56.40p 57.30p 163749
29/09/2020 57.30p 57.45p 56.00p 57.20p 203834
28/09/2020 58.00p 58.00p 56.50p 57.30p 278059
25/09/2020 55.50p 60.25p 55.10p 58.00p 733849
24/09/2020 60.50p 60.50p 55.00p 55.50p 540394
23/09/2020 63.50p 63.50p 59.00p 62.20p 165501
22/09/2020 64.50p 64.50p 62.10p 63.50p 161494
21/09/2020 66.50p 66.90p 63.00p 64.50p 189298
18/09/2020 66.50p 66.50p 66.00p 66.50p 101192
17/09/2020 67.50p 67.50p 65.00p 66.50p 72798
16/09/2020 65.00p 68.50p 65.00p 67.50p 257181
15/09/2020 65.00p 66.00p 64.10p 65.00p 217141
14/09/2020 65.00p 66.00p 64.00p 65.00p 246273
11/09/2020 65.00p 65.70p 64.00p 65.00p 36392
10/09/2020 65.50p 65.90p 63.50p 65.00p 108106
09/09/2020 65.50p 67.00p 64.00p 65.50p 185995
08/09/2020 65.50p 65.74p 62.10p 65.50p 45728
07/09/2020 65.50p 65.83p 64.03p 65.50p 24159
04/09/2020 66.40p 66.67p 64.00p 65.50p 73099
03/09/2020 65.90p 65.99p 64.00p 65.50p 236352
02/09/2020 67.00p 68.00p 64.20p 65.90p 136041
01/09/2020 64.40p 68.00p 64.35p 67.00p 393518
28/08/2020 64.00p 64.40p 63.00p 64.40p 314598
27/08/2020 63.50p 65.00p 62.10p 64.00p 237275
26/08/2020 64.80p 64.98p 62.00p 63.50p 237244
25/08/2020 65.00p 65.60p 63.00p 64.80p 265075
24/08/2020 63.50p 67.00p 62.05p 65.00p 468946
21/08/2020 67.50p 67.50p 61.50p 63.50p 336440
20/08/2020 68.00p 68.00p 63.00p 67.00p 458079
19/08/2020 71.00p 71.90p 66.05p 68.00p 238666
18/08/2020 71.00p 72.99p 70.00p 71.00p 508283
17/08/2020 66.50p 72.00p 66.10p 71.00p 698028
14/08/2020 62.80p 68.99p 62.10p 66.00p 992987
13/08/2020 59.90p 63.32p 57.70p 62.80p 424455
12/08/2020 56.90p 59.90p 54.40p 59.70p 867494
11/08/2020 65.00p 65.00p 56.70p 58.10p 1374812
10/08/2020 64.20p 65.00p 61.00p 65.00p 481878
07/08/2020 69.00p 69.00p 61.00p 64.10p 1457580
06/08/2020 70.00p 71.40p 68.02p 69.00p 337419
05/08/2020 69.50p 72.38p 69.10p 70.00p 716931
04/08/2020 70.00p 70.24p 67.00p 68.60p 227849
03/08/2020 70.00p 71.98p 69.38p 70.00p 418651
31/07/2020 68.30p 72.00p 68.30p 70.00p 410815
30/07/2020 71.30p 72.80p 67.60p 68.50p 330002
29/07/2020 70.50p 73.00p 69.60p 71.40p 254391
28/07/2020 73.70p 75.00p 69.33p 70.50p 740464
27/07/2020 70.00p 75.00p 70.00p 73.70p 1025479
24/07/2020 69.00p 71.20p 68.00p 70.00p 657799
23/07/2020 66.00p 70.00p 65.75p 69.00p 507604
22/07/2020 64.00p 68.90p 63.40p 66.00p 643443
21/07/2020 61.60p 65.00p 61.60p 63.80p 589510
20/07/2020 61.50p 63.00p 60.20p 61.60p 291233
17/07/2020 61.70p 62.39p 60.69p 61.70p 280964
16/07/2020 61.50p 62.40p 59.00p 61.70p 192765
15/07/2020 59.00p 63.00p 59.00p 61.50p 536805
14/07/2020 62.00p 62.75p 58.38p 58.60p 587984
13/07/2020 57.50p 63.00p 57.50p 62.00p 640835
10/07/2020 55.60p 58.00p 54.00p 57.50p 563625
09/07/2020 53.00p 57.50p 52.20p 55.70p 1361402
08/07/2020 50.20p 53.22p 50.20p 52.90p 1241473
07/07/2020 50.30p 51.00p 49.00p 50.20p 695357
06/07/2020 50.30p 50.40p 49.13p 50.30p 385779
03/07/2020 50.60p 50.80p 49.75p 50.30p 199426
02/07/2020 51.10p 51.40p 50.20p 50.60p 192119
01/07/2020 51.80p 53.00p 50.00p 51.10p 673452
30/06/2020 48.75p 52.00p 47.61p 51.80p 326213
29/06/2020 47.15p 48.90p 46.50p 48.75p 715426
26/06/2020 48.20p 49.00p 46.80p 47.00p 241722
25/06/2020 49.00p 50.00p 48.00p 50.00p 189999
24/06/2020 47.00p 50.40p 46.30p 49.50p 364744
23/06/2020 43.10p 47.40p 43.00p 46.70p 1193162
22/06/2020 41.60p 44.00p 41.36p 43.10p 589830
19/06/2020 42.45p 42.45p 39.80p 41.40p 323421
18/06/2020 42.65p 42.65p 40.50p 42.45p 149937
17/06/2020 42.90p 42.92p 40.50p 42.65p 134857
16/06/2020 43.05p 43.09p 41.60p 42.90p 112796
15/06/2020 43.25p 43.26p 42.50p 43.05p 186840
12/06/2020 43.30p 43.85p 42.60p 43.30p 263997
11/06/2020 42.85p 43.50p 42.20p 43.00p 456462
10/06/2020 42.75p 42.75p 42.00p 42.75p 312194
09/06/2020 42.85p 42.85p 41.50p 42.75p 297983
08/06/2020 42.75p 42.85p 42.00p 42.85p 156042
05/06/2020 45.40p 45.40p 41.50p 42.75p 272249
04/06/2020 45.70p 46.80p 44.00p 45.40p 214043
03/06/2020 46.50p 47.61p 44.72p 45.50p 212922
02/06/2020 46.55p 47.76p 45.10p 46.50p 327621
01/06/2020 45.20p 47.90p 44.75p 46.55p 811304
29/05/2020 45.10p 45.10p 43.50p 45.10p 294640
28/05/2020 45.70p 45.70p 44.00p 45.10p 721434
27/05/2020 46.45p 47.40p 45.00p 45.70p 253736
26/05/2020 46.20p 47.50p 46.10p 46.45p 255705
25/05/2020 46.00p 46.90p 45.00p 46.20p 621024
22/05/2020 46.00p 46.90p 45.00p 46.20p 992824
21/05/2020 48.95p 48.95p 38.81p 45.90p 636345
20/05/2020 48.30p 49.14p 48.25p 48.95p 780628
19/05/2020 47.85p 49.00p 47.85p 48.50p 508862
18/05/2020 44.30p 48.70p 44.30p 47.85p 801214
15/05/2020 42.00p 45.40p 42.00p 44.25p 1073896
14/05/2020 40.80p 42.80p 40.80p 42.00p 461807
13/05/2020 40.15p 42.00p 39.85p 40.80p 290510
12/05/2020 39.20p 41.00p 39.20p 40.15p 661782
11/05/2020 38.10p 40.20p 38.02p 39.15p 402977
08/05/2020 37.90p 38.99p 37.78p 38.00p 129987
07/05/2020 37.90p 38.99p 37.78p 38.00p 129987
06/05/2020 36.90p 39.00p 36.90p 37.90p 224851
05/05/2020 36.40p 37.80p 36.28p 36.80p 158556
04/05/2020 36.40p 37.60p 36.00p 36.40p 101922
01/05/2020 37.00p 37.31p 36.00p 36.40p 284848
30/04/2020 36.60p 38.00p 36.60p 37.00p 374214
29/04/2020 35.60p 37.60p 35.21p 36.40p 297967
28/04/2020 35.75p 37.00p 35.40p 35.75p 77969
27/04/2020 35.20p 37.50p 35.20p 35.75p 260449
24/04/2020 34.00p 36.00p 34.00p 35.20p 494243
23/04/2020 32.80p 35.00p 32.57p 34.00p 187017
22/04/2020 32.15p 33.50p 31.57p 32.70p 103607
21/04/2020 32.05p 33.00p 31.12p 32.15p 207578
20/04/2020 32.00p 32.70p 31.00p 32.05p 145821
17/04/2020 32.30p 32.86p 31.20p 32.00p 464045
16/04/2020 32.20p 33.17p 31.72p 32.70p 244801
15/04/2020 32.10p 32.98p 30.00p 32.20p 290021
14/04/2020 30.00p 33.00p 30.00p 32.10p 777797
13/04/2020 28.00p 31.00p 27.75p 29.40p 231096
10/04/2020 28.00p 31.00p 27.75p 29.40p 231096
09/04/2020 28.00p 31.00p 27.75p 29.40p 1257279
08/04/2020 28.30p 28.80p 27.62p 28.00p 162396
07/04/2020 26.10p 29.40p 26.10p 28.30p 209453
06/04/2020 25.40p 26.80p 24.98p 26.10p 167428
03/04/2020 25.40p 26.17p 24.65p 25.40p 41205
02/04/2020 25.20p 26.40p 24.56p 25.40p 77911
01/04/2020 25.90p 25.90p 24.20p 25.20p 48732
31/03/2020 27.50p 27.72p 25.40p 26.00p 58453
30/03/2020 28.00p 28.78p 27.00p 27.50p 80560
27/03/2020 28.50p 29.00p 27.40p 28.10p 147258
26/03/2020 28.30p 29.00p 27.69p 28.60p 60467
25/03/2020 29.00p 29.50p 28.00p 28.00p 149010
24/03/2020 26.30p 30.00p 26.30p 29.00p 281156
23/03/2020 25.50p 27.00p 25.00p 26.20p 245294
20/03/2020 23.50p 25.85p 23.39p 25.50p 441534
19/03/2020 23.50p 23.50p 22.40p 23.40p 79331
18/03/2020 23.80p 23.80p 22.80p 23.40p 115395
17/03/2020 24.90p 24.90p 20.00p 23.80p 274194
16/03/2020 26.90p 26.90p 23.80p 24.90p 150041
13/03/2020 27.70p 27.70p 26.20p 27.10p 166505
12/03/2020 30.10p 30.49p 25.50p 27.70p 242988
11/03/2020 30.30p 30.80p 29.00p 30.30p 123291
10/03/2020 31.40p 31.40p 29.51p 30.30p 95817
09/03/2020 32.90p 34.00p 31.00p 31.40p 158934
06/03/2020 32.90p 34.00p 32.40p 32.90p 233452
05/03/2020 32.80p 33.45p 32.32p 32.80p 156585
04/03/2020 32.10p 33.25p 31.76p 32.70p 263186
03/03/2020 31.40p 32.60p 30.00p 31.90p 274182
02/03/2020 29.60p 33.00p 29.00p 31.50p 724719
28/02/2020 32.10p 32.10p 27.00p 28.90p 244709
27/02/2020 32.60p 32.60p 31.60p 32.20p 33061
26/02/2020 34.00p 34.18p 32.00p 32.50p 69204
25/02/2020 34.70p 34.70p 33.00p 34.00p 120514
24/02/2020 33.50p 36.00p 33.50p 35.00p 559530
21/02/2020 31.70p 34.40p 31.70p 33.20p 244115

*Close Price adjusted for both dividends and splits