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
07/10/2022 9.35p 9.80p 9.26p 9.60p 1810562
06/10/2022 9.35p 9.70p 9.00p 9.35p 317530
05/10/2022 9.35p 9.70p 9.00p 9.35p 625157
04/10/2022 9.25p 9.70p 9.20p 9.35p 1059203
03/10/2022 9.25p 9.50p 9.13p 9.25p 549842
30/09/2022 8.85p 9.40p 8.83p 9.25p 1058894
29/09/2022 9.00p 9.20p 8.80p 8.85p 1168543
28/09/2022 9.00p 9.20p 8.80p 9.00p 1630564
27/09/2022 9.00p 9.15p 8.80p 9.00p 566786
26/09/2022 9.25p 9.25p 8.80p 9.00p 1248465
23/09/2022 9.25p 9.50p 9.00p 9.25p 1685163
22/09/2022 9.30p 9.50p 9.00p 9.25p 608000
21/09/2022 9.25p 9.59p 9.00p 9.30p 2695418
20/09/2022 9.25p 9.50p 9.01p 9.24p 796060
19/09/2022 9.25p 9.50p 9.00p 9.25p 2301911
16/09/2022 9.25p 9.50p 9.00p 9.25p 1551911
15/09/2022 9.25p 9.50p 9.10p 9.25p 442941
14/09/2022 8.85p 9.50p 8.70p 9.25p 1901308
13/09/2022 9.25p 9.50p 9.00p 9.00p 3103965
12/09/2022 9.10p 9.50p 8.50p 9.25p 1979269
09/09/2022 8.90p 9.40p 8.80p 9.10p 1025327
08/09/2022 8.90p 9.00p 8.80p 8.90p 1223457
07/09/2022 8.80p 9.05p 8.65p 8.90p 1474248
06/09/2022 8.85p 9.50p 8.70p 8.80p 1502253
05/09/2022 8.85p 9.40p 8.50p 8.85p 2968046
02/09/2022 8.85p 9.00p 8.70p 8.80p 1582347
01/09/2022 9.45p 9.90p 8.50p 8.85p 4759474
31/08/2022 10.00p 10.40p 9.26p 9.45p 1258398
30/08/2022 10.00p 10.50p 9.50p 10.00p 342977
29/08/2022 10.10p 10.50p 9.70p 10.00p 372822
26/08/2022 10.10p 10.50p 9.70p 10.00p 372822
25/08/2022 9.75p 10.27p 9.70p 10.00p 847461
24/08/2022 9.85p 10.00p 9.73p 9.75p 183189
23/08/2022 9.95p 10.00p 9.50p 9.85p 864506
22/08/2022 10.15p 10.50p 9.66p 9.95p 839982
19/08/2022 10.15p 10.30p 9.84p 10.30p 892851
18/08/2022 10.15p 10.50p 9.80p 10.15p 215802
17/08/2022 10.25p 10.50p 9.88p 10.15p 179370
16/08/2022 10.25p 10.50p 10.00p 10.25p 309598
15/08/2022 10.25p 10.50p 10.05p 10.25p 562202
12/08/2022 10.13p 10.50p 10.00p 10.25p 1124912
11/08/2022 10.38p 10.39p 10.00p 10.10p 1034331
10/08/2022 10.10p 10.50p 9.70p 10.30p 1733575
09/08/2022 10.10p 10.50p 10.10p 10.25p 681767
08/08/2022 10.00p 10.50p 9.93p 10.10p 1415630
05/08/2022 10.00p 10.40p 9.93p 10.00p 763655
04/08/2022 10.00p 10.50p 9.50p 10.00p 825050
03/08/2022 10.25p 10.50p 9.50p 9.70p 800676
02/08/2022 10.00p 10.50p 9.50p 9.90p 387703
01/08/2022 10.25p 10.50p 9.69p 10.00p 851391
29/07/2022 9.70p 10.50p 9.70p 10.10p 3215909
28/07/2022 9.35p 10.00p 9.06p 9.62p 5407249
27/07/2022 9.25p 9.50p 9.00p 9.30p 3422220
26/07/2022 9.25p 9.50p 9.06p 9.26p 752115
25/07/2022 9.00p 9.50p 8.80p 9.25p 2826441
22/07/2022 8.75p 9.49p 8.50p 9.00p 2195099
21/07/2022 8.75p 8.94p 8.50p 8.75p 2550313
20/07/2022 8.55p 8.68p 8.50p 8.60p 1320974
19/07/2022 8.55p 8.60p 8.50p 8.55p 893394
18/07/2022 8.60p 8.70p 8.50p 8.50p 750222
15/07/2022 8.80p 9.00p 8.52p 8.60p 548674
14/07/2022 8.90p 9.30p 8.50p 8.60p 11395848
13/07/2022 8.75p 9.00p 8.50p 8.66p 4013610
12/07/2022 8.75p 9.00p 8.67p 8.75p 383196
11/07/2022 9.00p 9.50p 8.50p 8.60p 1632719
08/07/2022 9.10p 9.50p 8.80p 9.10p 769629
07/07/2022 9.10p 9.50p 8.70p 9.10p 1220179
06/07/2022 9.00p 9.50p 8.70p 9.10p 1098290
05/07/2022 9.05p 9.50p 8.75p 9.10p 6411035
04/07/2022 8.75p 9.25p 8.60p 9.00p 692427
01/07/2022 8.80p 9.30p 8.60p 8.90p 808520
30/06/2022 8.80p 9.30p 8.74p 8.90p 1374497
29/06/2022 8.95p 9.17p 8.60p 8.80p 1820198
28/06/2022 9.00p 9.30p 8.65p 8.95p 1302040
27/06/2022 8.75p 9.50p 8.60p 9.00p 1725669
24/06/2022 9.00p 9.00p 8.51p 8.75p 1709569
23/06/2022 9.10p 9.50p 8.85p 9.00p 909542
22/06/2022 9.25p 9.50p 8.39p 9.10p 1575753
21/06/2022 9.25p 9.41p 9.18p 9.25p 143489
20/06/2022 9.05p 9.34p 9.00p 9.25p 745876
17/06/2022 9.05p 9.18p 8.80p 9.05p 253854
16/06/2022 9.25p 9.50p 8.80p 9.05p 1641478
15/06/2022 9.35p 9.50p 9.00p 9.15p 1173718
14/06/2022 9.40p 9.80p 9.00p 9.36p 1260292
13/06/2022 9.50p 10.00p 9.30p 9.40p 2507092
10/06/2022 9.50p 9.60p 9.00p 9.35p 2397135
09/06/2022 9.65p 10.00p 9.35p 9.50p 1171970
08/06/2022 9.25p 9.88p 9.25p 9.50p 1005546
07/06/2022 9.15p 9.41p 9.00p 9.25p 755862
06/06/2022 9.10p 9.30p 9.00p 9.15p 3183533
03/06/2022 9.25p 9.50p 9.00p 9.05p 1836689
02/06/2022 9.25p 9.50p 9.00p 9.05p 1836689
01/06/2022 9.25p 9.50p 9.00p 9.05p 1836689
31/05/2022 9.50p 9.59p 9.00p 9.25p 881022
30/05/2022 9.50p 10.00p 9.00p 9.50p 664081
27/05/2022 9.40p 10.00p 9.00p 9.25p 1681444
26/05/2022 9.75p 9.80p 9.26p 9.40p 419784
25/05/2022 9.75p 9.88p 9.55p 9.75p 812181
24/05/2022 9.75p 9.90p 9.74p 9.76p 696126
23/05/2022 9.60p 10.00p 9.20p 9.75p 4632016
20/05/2022 9.20p 9.50p 9.10p 9.25p 551658
19/05/2022 8.80p 9.50p 8.60p 9.20p 2220263
18/05/2022 9.05p 9.50p 8.60p 8.80p 1315751
17/05/2022 9.05p 9.50p 8.72p 9.05p 598257
16/05/2022 9.05p 9.50p 8.83p 9.00p 539640
13/05/2022 9.10p 9.50p 8.60p 9.05p 799178
12/05/2022 9.25p 9.50p 8.70p 9.10p 2220843
11/05/2022 9.35p 9.60p 9.00p 9.00p 1486272
10/05/2022 9.75p 9.75p 9.03p 9.35p 2217860
09/05/2022 9.88p 10.10p 9.50p 9.75p 1928655
06/05/2022 10.25p 10.50p 9.50p 9.88p 1134720
05/05/2022 10.48p 10.75p 10.30p 10.30p 2722318
04/05/2022 10.50p 10.75p 10.25p 10.48p 1329327
03/05/2022 10.25p 10.75p 9.50p 10.70p 2846114
02/05/2022 10.25p 10.38p 10.13p 10.25p 507583
29/04/2022 10.25p 10.38p 10.13p 10.25p 507583
28/04/2022 10.38p 10.38p 9.55p 10.25p 1976746
27/04/2022 10.63p 10.71p 10.25p 10.38p 809389
26/04/2022 10.25p 11.00p 9.88p 9.80p 3802529
25/04/2022 10.63p 10.75p 9.60p 9.80p 5730660
22/04/2022 11.25p 11.29p 10.50p 10.50p 2593174
21/04/2022 11.38p 11.59p 11.00p 11.35p 656474
20/04/2022 12.00p 12.12p 11.00p 11.38p 3129193
19/04/2022 11.75p 12.24p 11.50p 12.00p 2694066
18/04/2022 11.75p 12.00p 11.00p 11.75p 1892153
15/04/2022 11.75p 12.00p 11.00p 11.75p 1892153
14/04/2022 11.75p 12.00p 11.00p 11.75p 1892153
13/04/2022 11.00p 11.95p 11.00p 11.75p 3399410
12/04/2022 11.00p 11.50p 10.50p 11.00p 1811059
11/04/2022 10.75p 11.50p 10.50p 10.90p 2783056
08/04/2022 10.50p 11.00p 10.00p 10.75p 2406510
07/04/2022 10.50p 11.00p 10.00p 10.50p 2145054
06/04/2022 10.60p 11.00p 10.00p 10.50p 2158763
05/04/2022 10.25p 10.80p 10.00p 10.55p 2795231
04/04/2022 9.75p 10.50p 9.67p 10.05p 2458735
01/04/2022 9.75p 10.00p 9.50p 9.80p 4112361
31/03/2022 9.75p 10.00p 9.50p 9.55p 3965338
30/03/2022 10.15p 10.50p 9.50p 9.80p 2702763
29/03/2022 10.25p 10.38p 9.50p 10.02p 6535607
28/03/2022 9.50p 10.00p 9.00p 9.50p 3312882
25/03/2022 9.75p 10.00p 9.00p 9.50p 2386756
24/03/2022 9.63p 10.50p 9.35p 9.90p 4158216
23/03/2022 9.63p 10.00p 9.31p 9.63p 1227515
22/03/2022 9.75p 10.00p 9.25p 9.63p 1581218
21/03/2022 9.13p 10.00p 8.95p 10.00p 3509183
18/03/2022 9.25p 9.50p 8.50p 9.50p 974167
17/03/2022 9.00p 9.78p 8.75p 9.78p 4007428
16/03/2022 9.00p 9.25p 8.50p 9.00p 10543374
15/03/2022 9.25p 9.78p 8.75p 9.78p 1702778
14/03/2022 9.25p 9.47p 9.13p 9.25p 848477
11/03/2022 9.38p 9.75p 9.00p 9.74p 2516922
10/03/2022 9.25p 9.75p 9.25p 9.48p 3393589
09/03/2022 9.48p 11.00p 9.00p 9.25p 17837080
08/03/2022 9.13p 9.50p 8.82p 9.35p 9038693
07/03/2022 9.13p 9.70p 9.00p 9.13p 7693742
04/03/2022 9.40p 9.70p 8.61p 9.00p 5608317
03/03/2022 9.75p 10.00p 9.20p 9.40p 3428346
02/03/2022 9.75p 10.50p 9.50p 9.75p 3435543
01/03/2022 9.25p 9.90p 9.00p 9.70p 3106252
28/02/2022 10.10p 10.50p 9.13p 9.20p 3264824
25/02/2022 10.40p 10.70p 9.60p 9.75p 8112291
24/02/2022 9.88p 11.50p 9.75p 10.40p 10732738
23/02/2022 10.03p 10.12p 9.75p 9.88p 1146803
22/02/2022 10.25p 10.50p 9.81p 10.03p 3395632
21/02/2022 9.88p 10.80p 9.75p 10.30p 5550208
18/02/2022 9.63p 10.50p 9.50p 9.88p 8590402
17/02/2022 8.63p 9.75p 8.50p 9.75p 7986892
16/02/2022 8.13p 9.00p 8.13p 8.63p 11540791
15/02/2022 7.80p 8.25p 7.78p 8.15p 3072701
14/02/2022 7.98p 8.08p 7.31p 7.80p 3493716
11/02/2022 7.80p 8.00p 7.50p 7.65p 1277678
10/02/2022 7.75p 8.00p 7.50p 7.93p 1334391
09/02/2022 7.88p 8.00p 7.50p 7.75p 1235852
08/02/2022 7.88p 8.00p 7.80p 7.88p 3696493
07/02/2022 7.88p 8.00p 7.78p 7.88p 1295563
04/02/2022 7.63p 8.25p 7.50p 7.88p 2920140
03/02/2022 7.88p 8.00p 7.50p 7.55p 1333563
02/02/2022 7.88p 8.25p 7.68p 7.88p 2764545
01/02/2022 6.75p 8.25p 6.75p 7.93p 10607996
31/01/2022 7.13p 7.25p 6.50p 6.75p 5633540
28/01/2022 7.13p 7.75p 7.01p 7.08p 4027281
27/01/2022 7.88p 8.00p 7.00p 7.20p 5272719
26/01/2022 8.13p 8.25p 7.77p 7.80p 4997963
25/01/2022 8.38p 8.50p 8.00p 8.13p 2707994
24/01/2022 8.75p 8.95p 8.25p 8.38p 3774973
21/01/2022 8.75p 8.75p 8.51p 8.63p 1338760
20/01/2022 8.75p 9.00p 8.63p 8.75p 2716979
19/01/2022 8.40p 8.75p 8.30p 8.71p 1589852
18/01/2022 8.50p 8.63p 8.25p 8.40p 1378820
17/01/2022 8.75p 9.00p 8.50p 8.65p 2222310
14/01/2022 8.75p 9.00p 8.65p 8.75p 1513021
13/01/2022 8.75p 9.00p 8.50p 9.00p 2363063
12/01/2022 8.63p 9.00p 8.50p 8.83p 6340344
10/01/2022 8.50p 8.75p 8.43p 8.50p 1077186
07/01/2022 8.38p 8.75p 8.25p 8.50p 3963394
06/01/2022 8.75p 8.80p 8.30p 8.50p 1592275
05/01/2022 8.25p 8.75p 8.00p 8.65p 12808249
04/01/2022 8.13p 8.33p 8.13p 8.25p 5283047
03/01/2022 8.13p 8.25p 8.00p 8.13p 5668421
31/12/2021 8.13p 8.25p 8.00p 8.13p 5668421

*Close Price adjusted for both dividends and splits