Shanta Gold Ltd. (SHG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shanta Gold Ltd.

Date Open High Low Close* Volume
26/07/2023 10.10p 10.50p 10.00p 10.30p 5577139
25/07/2023 10.35p 10.35p 10.00p 10.10p 1985769
24/07/2023 10.25p 10.55p 10.10p 10.15p 4014186
21/07/2023 10.80p 11.00p 10.00p 10.00p 8038068
20/07/2023 10.15p 11.25p 9.94p 10.60p 21980326
19/07/2023 9.80p 10.00p 9.60p 9.70p 4854731
18/07/2023 9.85p 10.00p 9.60p 9.66p 3240431
17/07/2023 9.60p 10.00p 9.48p 9.84p 3294231
14/07/2023 9.60p 9.70p 9.40p 9.60p 3469580
13/07/2023 9.50p 10.00p 9.47p 9.60p 3411152
12/07/2023 9.25p 9.70p 9.03p 9.40p 4121810
11/07/2023 9.25p 9.30p 9.00p 9.25p 1675596
10/07/2023 9.20p 9.30p 9.13p 9.25p 2034910
07/07/2023 9.35p 9.40p 9.10p 9.20p 1867727
06/07/2023 9.55p 9.70p 9.30p 9.34p 3573071
05/07/2023 9.55p 9.70p 9.40p 9.50p 3747592
04/07/2023 9.45p 9.60p 9.30p 9.55p 4012649
03/07/2023 9.15p 10.00p 9.00p 9.45p 10293938
30/06/2023 9.05p 9.50p 8.80p 9.05p 5154782
29/06/2023 9.30p 9.30p 8.60p 9.00p 13651216
28/06/2023 9.60p 9.70p 9.20p 9.30p 2459933
27/06/2023 9.50p 9.70p 9.40p 9.40p 2410617
26/06/2023 9.70p 9.80p 9.40p 9.40p 3976156
23/06/2023 9.75p 9.90p 9.60p 9.70p 11739158
22/06/2023 9.50p 9.80p 9.40p 9.74p 25461432
21/06/2023 9.50p 9.60p 9.40p 9.50p 24421396
20/06/2023 9.40p 9.60p 9.30p 9.52p 43857628
19/06/2023 9.35p 9.80p 9.26p 9.40p 30919414
16/06/2023 9.40p 9.80p 9.06p 9.25p 14250081
15/06/2023 9.75p 10.00p 8.90p 9.40p 130814536
14/06/2023 10.88p 11.00p 9.26p 9.70p 10551582
13/06/2023 11.13p 11.25p 10.75p 10.88p 2356736
12/06/2023 11.25p 11.50p 11.00p 11.13p 919837
09/06/2023 11.25p 11.50p 11.00p 11.20p 580789
08/06/2023 11.25p 11.50p 10.80p 11.13p 2558746
07/06/2023 11.38p 11.50p 11.00p 11.00p 641260
06/06/2023 11.38p 11.50p 11.25p 11.38p 1083534
05/06/2023 11.63p 11.75p 11.00p 11.38p 1536137
02/06/2023 11.50p 12.00p 11.25p 11.63p 885481
01/06/2023 11.38p 12.00p 11.25p 11.50p 1224452
31/05/2023 11.38p 12.00p 11.25p 11.38p 1412290
30/05/2023 11.50p 11.75p 11.25p 11.38p 905673
26/05/2023 11.63p 11.75p 11.25p 11.50p 1203952
25/05/2023 11.63p 12.00p 11.25p 11.63p 923801
24/05/2023 11.75p 12.00p 11.25p 11.63p 1602200
23/05/2023 11.25p 11.84p 11.00p 11.55p 6460527
22/05/2023 11.63p 11.75p 11.00p 11.25p 1754784
19/05/2023 11.38p 11.50p 11.00p 11.25p 1430571
18/05/2023 11.38p 11.63p 11.25p 11.38p 2278115
17/05/2023 11.75p 11.75p 11.25p 11.25p 1670001
16/05/2023 11.75p 11.75p 11.50p 11.63p 2388703
15/05/2023 11.75p 11.79p 11.50p 11.75p 1292751
12/05/2023 11.63p 11.84p 11.46p 11.60p 3623337
11/05/2023 11.50p 11.88p 11.25p 11.63p 2349158
10/05/2023 11.38p 11.75p 11.25p 11.50p 2070863
09/05/2023 11.75p 12.00p 11.20p 11.38p 2044756
05/05/2023 11.75p 12.00p 11.50p 11.75p 3829186
04/05/2023 11.75p 12.00p 11.32p 11.75p 8481037
03/05/2023 11.63p 12.10p 11.53p 11.75p 2981318
02/05/2023 11.50p 11.75p 11.25p 11.63p 3846908
28/04/2023 11.63p 12.00p 11.25p 11.50p 3853790
27/04/2023 12.38p 12.50p 11.50p 11.50p 8634727
26/04/2023 12.50p 12.50p 12.25p 12.38p 1391268
25/04/2023 13.12p 13.25p 12.25p 12.25p 6422835
24/04/2023 13.25p 14.00p 12.60p 12.90p 21336740
21/04/2023 13.25p 13.50p 12.77p 13.00p 5604468
20/04/2023 13.00p 13.50p 12.84p 13.00p 2690462
19/04/2023 13.12p 13.25p 12.75p 13.00p 5763346
18/04/2023 13.25p 13.50p 13.00p 13.12p 2916772
17/04/2023 13.00p 13.50p 12.75p 13.12p 2656548
14/04/2023 13.50p 13.75p 12.75p 13.00p 5375733
13/04/2023 12.50p 13.90p 12.50p 13.50p 17297368
12/04/2023 12.25p 13.00p 12.00p 12.60p 5923550
11/04/2023 12.00p 12.69p 11.50p 12.25p 6047179
06/04/2023 12.00p 12.25p 11.50p 11.75p 6219110
05/04/2023 11.75p 12.54p 11.75p 12.00p 14051075
04/04/2023 11.25p 12.00p 11.00p 11.80p 10192370
03/04/2023 11.60p 11.75p 11.00p 11.35p 4413034
31/03/2023 11.75p 12.50p 11.50p 11.50p 4090777
30/03/2023 12.25p 12.50p 11.50p 11.63p 8678901
29/03/2023 12.75p 13.00p 12.05p 12.20p 5602134
28/03/2023 12.25p 13.00p 12.00p 12.50p 1855725
27/03/2023 12.25p 12.95p 12.00p 12.35p 6707712
24/03/2023 11.50p 13.00p 11.25p 12.40p 14461993
23/03/2023 11.50p 12.00p 11.25p 11.25p 2160052
22/03/2023 11.50p 11.75p 11.25p 11.40p 1376456
21/03/2023 11.88p 12.00p 11.29p 11.50p 4176664
20/03/2023 11.38p 12.50p 11.37p 11.88p 8935441
17/03/2023 11.13p 11.50p 10.95p 11.38p 2479215
16/03/2023 11.25p 11.50p 10.78p 11.13p 3670083
15/03/2023 11.00p 11.50p 10.75p 11.00p 4351794
14/03/2023 10.88p 11.25p 10.50p 11.00p 2355785
13/03/2023 10.60p 11.20p 10.50p 10.88p 4461371
10/03/2023 10.75p 10.75p 10.25p 10.50p 4154213
09/03/2023 10.88p 11.00p 10.76p 10.88p 561214
08/03/2023 11.13p 11.25p 10.75p 10.80p 3235144
07/03/2023 11.25p 11.50p 10.82p 11.13p 804859
06/03/2023 11.25p 11.50p 11.00p 11.25p 3253874
03/03/2023 11.00p 11.75p 10.99p 11.25p 3323396
02/03/2023 10.75p 11.30p 10.70p 11.30p 1220378
01/03/2023 10.75p 11.00p 10.52p 10.70p 1605523
28/02/2023 10.50p 11.00p 10.25p 10.75p 1115535
27/02/2023 10.38p 11.00p 10.25p 10.50p 1470528
24/02/2023 10.50p 10.75p 10.25p 10.38p 703709
23/02/2023 10.63p 10.75p 10.20p 10.50p 1311990
22/02/2023 10.75p 11.50p 10.50p 10.50p 949495
21/02/2023 10.63p 10.75p 10.50p 10.63p 518619
20/02/2023 10.75p 10.81p 10.50p 10.63p 645321
17/02/2023 10.75p 10.90p 10.58p 10.75p 659005
16/02/2023 11.13p 11.13p 10.50p 10.80p 910265
15/02/2023 11.25p 11.50p 10.50p 10.80p 1716845
14/02/2023 11.25p 11.50p 11.06p 11.25p 2022144
13/02/2023 10.88p 11.50p 10.75p 11.25p 2152201
10/02/2023 11.25p 11.50p 10.75p 10.88p 964792
09/02/2023 10.75p 11.50p 10.50p 11.25p 2837099
08/02/2023 10.75p 11.00p 10.50p 10.75p 1502144
07/02/2023 10.63p 11.00p 10.50p 10.75p 961907
06/02/2023 10.63p 10.75p 10.50p 10.60p 1913695
03/02/2023 10.75p 11.50p 10.50p 10.65p 3237992
02/02/2023 10.75p 11.35p 10.50p 10.75p 3808462
01/02/2023 11.00p 11.25p 10.50p 10.75p 1246169
31/01/2023 11.13p 11.25p 10.50p 11.00p 2454751
30/01/2023 11.25p 11.50p 11.00p 11.13p 1789328
27/01/2023 11.75p 12.00p 11.00p 11.40p 1627179
26/01/2023 12.00p 12.50p 11.00p 11.63p 3516986
25/01/2023 11.63p 12.00p 11.21p 11.50p 1847704
24/01/2023 11.75p 12.25p 11.50p 11.60p 1305335
23/01/2023 11.75p 12.25p 11.50p 11.75p 1984980
20/01/2023 11.25p 12.25p 11.25p 11.70p 4518868
19/01/2023 11.00p 11.75p 10.50p 11.25p 3760496
18/01/2023 10.75p 11.50p 10.50p 11.20p 7704116
17/01/2023 11.88p 12.25p 11.38p 11.48p 5216604
16/01/2023 11.88p 12.25p 11.50p 12.00p 3554902
13/01/2023 11.25p 12.25p 11.02p 11.70p 8546056
12/01/2023 10.75p 11.50p 10.50p 11.00p 3265223
11/01/2023 10.75p 11.85p 10.50p 10.75p 9161777
10/01/2023 10.00p 11.00p 10.00p 10.75p 9453826
09/01/2023 9.97p 10.50p 9.50p 10.00p 3906159
06/01/2023 9.87p 10.00p 9.74p 9.97p 953876
05/01/2023 9.75p 10.00p 9.66p 9.87p 1921671
04/01/2023 9.62p 10.50p 9.40p 10.00p 4943340
03/01/2023 9.50p 10.00p 9.24p 9.62p 1384867
30/12/2022 9.50p 10.00p 9.00p 9.60p 327670
29/12/2022 9.70p 10.00p 9.22p 9.50p 1334629
28/12/2022 9.50p 10.00p 9.00p 9.60p 1372891
23/12/2022 9.50p 10.00p 9.20p 9.50p 669575
22/12/2022 9.25p 10.00p 9.16p 9.50p 1397615
21/12/2022 9.25p 9.50p 9.13p 9.25p 758037
20/12/2022 9.25p 9.50p 9.00p 9.18p 1220776
19/12/2022 9.15p 9.50p 9.01p 9.25p 971074
16/12/2022 9.15p 9.30p 8.82p 9.15p 1726177
15/12/2022 9.55p 9.80p 8.95p 9.15p 1234738
14/12/2022 9.35p 9.70p 9.20p 9.55p 1623047
13/12/2022 9.25p 9.40p 8.81p 9.35p 2964173
12/12/2022 9.00p 9.35p 8.70p 9.25p 3383585
09/12/2022 9.25p 9.50p 8.70p 9.00p 3140902
08/12/2022 9.30p 9.50p 9.00p 9.25p 3446615
07/12/2022 9.55p 9.55p 9.03p 9.30p 5228661
06/12/2022 9.85p 10.00p 9.50p 9.55p 2283681
05/12/2022 9.95p 10.20p 9.70p 9.85p 3255945
02/12/2022 9.45p 10.18p 9.45p 9.95p 3195202
01/12/2022 9.55p 9.75p 9.40p 9.45p 2571330
30/11/2022 9.35p 9.92p 9.35p 9.55p 2699755
29/11/2022 9.75p 9.75p 9.25p 9.40p 3570481
28/11/2022 9.75p 10.00p 9.50p 9.60p 4338193
25/11/2022 10.10p 10.10p 9.63p 9.70p 2042884
24/11/2022 10.25p 10.50p 9.70p 10.10p 668050
23/11/2022 9.88p 10.40p 9.70p 10.10p 1694360
22/11/2022 10.10p 10.30p 9.46p 9.46p 493089
21/11/2022 10.25p 10.50p 10.00p 10.10p 842622
18/11/2022 10.05p 10.50p 9.50p 10.25p 1368383
17/11/2022 9.75p 10.50p 9.50p 10.05p 9658741
16/11/2022 9.60p 9.70p 9.46p 9.60p 2212545
15/11/2022 9.60p 9.73p 9.47p 9.60p 2661478
14/11/2022 10.25p 11.00p 9.20p 9.60p 8903950
11/11/2022 11.13p 11.40p 10.50p 10.75p 1950430
10/11/2022 10.75p 11.39p 10.50p 11.13p 2342433
09/11/2022 10.63p 11.20p 10.50p 10.70p 2388462
08/11/2022 10.48p 11.00p 10.25p 10.60p 2264263
07/11/2022 10.25p 10.80p 9.95p 10.50p 4330508
04/11/2022 9.60p 10.25p 9.50p 10.15p 2679285
03/11/2022 9.85p 9.85p 9.30p 9.60p 2909740
02/11/2022 10.25p 10.25p 9.58p 9.90p 4113088
01/11/2022 10.13p 11.00p 10.01p 10.50p 4699802
31/10/2022 10.13p 10.50p 9.70p 10.13p 2501843
28/10/2022 10.50p 10.50p 9.87p 10.05p 7834255
27/10/2022 11.50p 12.00p 10.17p 10.50p 10007845
26/10/2022 12.38p 12.50p 11.30p 11.30p 4437264
25/10/2022 12.75p 13.00p 12.00p 12.00p 2815804
24/10/2022 12.63p 13.00p 12.50p 12.50p 10104352
21/10/2022 12.75p 13.00p 12.25p 12.30p 6452129
20/10/2022 12.75p 13.00p 12.10p 12.50p 5707311
19/10/2022 13.00p 14.00p 12.00p 12.30p 33823560
18/10/2022 9.00p 13.12p 8.80p 12.00p 22286196
17/10/2022 8.95p 9.20p 8.70p 9.00p 469200
14/10/2022 8.90p 9.20p 8.60p 8.95p 397115
13/10/2022 9.15p 9.23p 8.86p 8.90p 668293
12/10/2022 9.40p 9.80p 9.00p 9.15p 575299
11/10/2022 9.40p 9.40p 9.00p 9.40p 358081
10/10/2022 9.65p 9.80p 9.25p 9.30p 691686

*Close Price adjusted for both dividends and splits