Solgold (SOLG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solgold

Date Open High Low Close* Volume
13/03/2025 7.40p 7.89p 6.76p 7.50p 10678553
12/03/2025 6.13p 8.28p 6.01p 7.35p 29065728
11/03/2025 6.25p 6.40p 6.10p 6.10p 2363752
10/03/2025 6.86p 6.86p 6.20p 6.20p 1562136
07/03/2025 6.37p 6.62p 6.29p 6.36p 966014
06/03/2025 6.40p 6.59p 6.31p 6.37p 2732756
05/03/2025 6.30p 6.57p 6.24p 6.49p 2502627
04/03/2025 6.18p 6.69p 6.00p 6.21p 3631095
03/03/2025 6.20p 6.41p 6.20p 6.21p 1660180
28/02/2025 6.48p 6.89p 6.17p 6.17p 6330809
27/02/2025 6.54p 6.82p 6.49p 6.53p 3286919
26/02/2025 6.47p 6.67p 6.45p 6.54p 2958058
25/02/2025 6.17p 6.64p 6.17p 6.47p 2200437
24/02/2025 6.20p 6.72p 6.20p 6.45p 1637744
21/02/2025 6.73p 6.74p 6.36p 6.36p 1634394
20/02/2025 6.50p 6.80p 6.50p 6.57p 2114351
19/02/2025 6.86p 6.89p 6.55p 6.70p 1293167
18/02/2025 7.06p 7.06p 6.50p 6.62p 5867979
17/02/2025 7.10p 7.10p 6.69p 7.00p 1461722
14/02/2025 7.00p 7.00p 6.52p 6.80p 6909313
13/02/2025 7.26p 7.39p 7.01p 7.13p 3770489
12/02/2025 7.25p 7.40p 7.10p 7.22p 4133504
11/02/2025 7.05p 7.46p 6.90p 7.24p 8699615
10/02/2025 7.10p 7.19p 6.99p 7.05p 5618991
07/02/2025 7.18p 7.18p 6.94p 7.00p 3148681
06/02/2025 7.20p 7.37p 6.85p 7.00p 8122759
05/02/2025 7.35p 7.47p 7.12p 7.12p 4212320
04/02/2025 7.24p 7.49p 7.20p 7.26p 490788
03/02/2025 7.40p 7.50p 7.16p 7.25p 3492539
31/01/2025 7.48p 7.48p 7.03p 7.20p 3786000
30/01/2025 7.48p 7.48p 7.16p 7.34p 1717269
29/01/2025 7.29p 7.35p 7.08p 7.19p 1521284
28/01/2025 7.33p 7.39p 7.03p 7.12p 1610669
27/01/2025 7.20p 7.61p 7.02p 7.61p 1268594
24/01/2025 7.19p 7.32p 7.03p 7.20p 2841291
23/01/2025 7.00p 7.15p 6.85p 6.99p 2696382
22/01/2025 7.40p 7.40p 7.00p 7.22p 1030228
21/01/2025 7.06p 7.31p 7.05p 7.07p 960180
20/01/2025 7.15p 7.47p 7.06p 7.14p 613244
17/01/2025 7.40p 7.40p 7.01p 7.07p 1916969
16/01/2025 7.21p 7.46p 7.00p 7.23p 2191465
15/01/2025 7.39p 7.39p 7.01p 7.06p 1275890
14/01/2025 7.50p 7.50p 7.05p 7.28p 1256120
13/01/2025 6.90p 7.30p 6.85p 7.15p 1035384
10/01/2025 7.53p 7.53p 6.91p 6.91p 2305278
09/01/2025 7.18p 7.54p 7.00p 7.07p 2143291
08/01/2025 7.42p 7.42p 6.93p 7.16p 2744005
07/01/2025 7.70p 7.70p 7.13p 7.44p 2075019
06/01/2025 7.15p 7.69p 6.92p 7.45p 3225829
03/01/2025 8.00p 8.00p 7.04p 7.06p 3022142
02/01/2025 6.99p 7.85p 6.91p 7.48p 2629927
31/12/2024 7.00p 7.00p 6.74p 6.92p 831183
30/12/2024 6.70p 6.99p 6.62p 6.80p 2469036
27/12/2024 6.98p 7.07p 6.63p 6.65p 1854048
24/12/2024 6.80p 6.99p 6.65p 6.99p 1795241
23/12/2024 6.52p 6.79p 6.51p 6.72p 1873484
20/12/2024 6.80p 7.10p 6.58p 6.78p 4249261
19/12/2024 6.86p 6.90p 6.54p 6.84p 4040667
18/12/2024 7.00p 7.23p 6.84p 6.90p 3010066
17/12/2024 7.41p 7.66p 7.00p 7.00p 2552765
16/12/2024 7.85p 8.23p 7.13p 7.40p 4274116
13/12/2024 7.86p 8.31p 7.18p 7.18p 5048014
12/12/2024 7.50p 8.25p 7.50p 7.80p 873724
11/12/2024 8.19p 8.42p 7.63p 8.00p 2181680
10/12/2024 8.34p 8.44p 7.70p 7.70p 2279066
09/12/2024 8.12p 8.32p 7.58p 8.00p 3247774
06/12/2024 7.90p 8.46p 7.74p 8.13p 3624906
05/12/2024 7.86p 8.20p 7.81p 7.95p 995516
04/12/2024 7.30p 8.44p 7.30p 7.93p 3358872
03/12/2024 7.60p 7.76p 7.50p 7.65p 2650356
02/12/2024 7.60p 7.60p 7.40p 7.50p 2560266
29/11/2024 7.50p 7.66p 7.50p 7.60p 4412994
28/11/2024 7.51p 7.57p 7.30p 7.54p 2243495
27/11/2024 7.26p 7.60p 7.26p 7.50p 1678820
26/11/2024 7.51p 7.59p 7.26p 7.40p 4052438
25/11/2024 8.00p 8.00p 7.54p 7.57p 2224560
22/11/2024 7.50p 7.78p 7.50p 7.72p 3149026
21/11/2024 7.70p 7.85p 7.50p 7.80p 1818821
20/11/2024 7.83p 7.83p 7.62p 7.72p 1926663
19/11/2024 7.69p 7.90p 7.51p 7.82p 4269715
18/11/2024 7.69p 7.70p 7.44p 7.70p 3609238
15/11/2024 7.80p 8.00p 7.40p 7.74p 2128675
14/11/2024 7.63p 7.89p 7.25p 7.43p 2237956
13/11/2024 7.32p 7.66p 7.32p 7.40p 3407348
12/11/2024 7.80p 7.87p 7.30p 7.30p 3148939
11/11/2024 7.75p 8.22p 7.74p 7.90p 1989962
08/11/2024 8.25p 8.25p 7.66p 7.75p 2184474
07/11/2024 7.84p 8.38p 7.55p 7.75p 3870400
06/11/2024 8.10p 8.37p 7.60p 7.94p 6553090
05/11/2024 8.19p 8.32p 8.10p 8.10p 1799557
04/11/2024 8.22p 8.37p 8.10p 8.16p 3860610
01/11/2024 8.34p 8.45p 8.08p 8.26p 5811049
31/10/2024 8.70p 9.47p 8.35p 8.35p 5709596
30/10/2024 8.88p 9.07p 8.57p 8.69p 3620361
29/10/2024 8.91p 9.14p 8.75p 8.88p 2449301
28/10/2024 9.33p 9.46p 8.86p 9.00p 2190359
25/10/2024 8.80p 9.27p 8.80p 9.26p 1211254
24/10/2024 9.33p 9.33p 8.97p 9.04p 1808075
23/10/2024 9.13p 9.28p 8.80p 9.04p 4316552
22/10/2024 9.17p 9.20p 8.70p 9.13p 7765029
21/10/2024 9.50p 9.92p 9.15p 9.15p 5674758
18/10/2024 9.62p 9.64p 9.28p 9.47p 2372781
17/10/2024 9.82p 9.82p 9.28p 9.64p 2673884
16/10/2024 9.58p 9.66p 9.32p 9.40p 3264676
15/10/2024 9.66p 9.78p 9.37p 9.40p 1688750
14/10/2024 9.50p 9.80p 9.49p 9.64p 3459292
11/10/2024 9.67p 10.02p 9.41p 9.52p 702972
10/10/2024 9.47p 9.64p 9.30p 9.56p 2131476
09/10/2024 10.10p 10.30p 9.17p 9.35p 3119213
08/10/2024 10.28p 10.28p 9.53p 9.60p 3020536
07/10/2024 9.89p 9.93p 9.67p 9.89p 2263757
04/10/2024 9.86p 10.03p 9.54p 9.54p 3621674
03/10/2024 10.14p 10.14p 9.81p 9.81p 1412836
02/10/2024 9.65p 10.15p 9.65p 10.00p 2536988
01/10/2024 10.00p 10.08p 9.79p 9.93p 2097059
30/09/2024 10.36p 10.61p 10.02p 10.06p 2071259
27/09/2024 10.98p 10.98p 10.24p 10.38p 4569225
26/09/2024 10.26p 10.90p 10.26p 10.90p 3604867
25/09/2024 9.95p 10.54p 9.95p 10.42p 7860262
24/09/2024 10.26p 10.36p 9.93p 9.98p 2935677
23/09/2024 10.08p 10.36p 9.82p 10.18p 1892013
20/09/2024 10.44p 10.80p 10.06p 10.08p 5243852
19/09/2024 10.34p 10.49p 10.20p 10.46p 3234946
18/09/2024 9.94p 10.14p 9.75p 10.14p 3222620
17/09/2024 9.68p 10.00p 9.56p 9.93p 2691799
16/09/2024 10.12p 10.12p 9.55p 9.65p 4170243
13/09/2024 10.00p 10.10p 9.73p 10.06p 3449702
12/09/2024 9.40p 9.72p 9.08p 9.72p 7087062
11/09/2024 9.20p 9.59p 8.88p 9.01p 5539176
10/09/2024 9.30p 9.32p 9.01p 9.10p 3157279
09/09/2024 9.36p 9.69p 9.10p 9.20p 2568249
06/09/2024 9.80p 9.81p 9.30p 9.30p 1441743
05/09/2024 9.62p 9.69p 9.30p 9.60p 2978651
04/09/2024 9.20p 9.56p 8.97p 9.45p 3997680
03/09/2024 9.48p 9.62p 9.01p 9.09p 4865075
02/09/2024 9.65p 9.74p 9.20p 9.62p 2826569
30/08/2024 9.55p 10.00p 9.37p 9.61p 2109826
29/08/2024 10.16p 10.16p 9.38p 9.54p 2225341
28/08/2024 10.00p 10.00p 9.63p 9.63p 2145878
27/08/2024 10.00p 10.14p 9.77p 9.96p 2087038
23/08/2024 10.04p 10.04p 9.68p 9.79p 1644659
22/08/2024 10.00p 10.10p 9.75p 9.91p 1392505
21/08/2024 9.85p 10.10p 9.78p 9.81p 2503484
20/08/2024 10.20p 10.20p 9.91p 9.93p 2770696
19/08/2024 10.16p 10.48p 10.12p 10.12p 3286679
16/08/2024 10.10p 10.50p 9.92p 10.24p 2312819
15/08/2024 10.50p 10.50p 9.80p 10.12p 4028627
14/08/2024 10.00p 10.40p 10.00p 10.24p 2589411
13/08/2024 10.60p 10.60p 10.00p 10.24p 1754262
12/08/2024 10.10p 10.67p 10.02p 10.36p 2664007
09/08/2024 10.24p 10.68p 10.00p 10.00p 5521553
08/08/2024 10.50p 10.50p 9.67p 10.20p 2419324
07/08/2024 9.85p 10.50p 9.85p 10.38p 2851980
06/08/2024 10.00p 10.17p 9.78p 9.85p 4702758
05/08/2024 10.66p 10.80p 9.54p 9.90p 14040866
02/08/2024 11.40p 11.40p 10.68p 10.78p 5253124
01/08/2024 11.00p 11.48p 10.96p 11.20p 7628807
31/07/2024 11.30p 11.30p 10.86p 10.96p 3148017
30/07/2024 11.50p 11.50p 10.64p 10.88p 3670212
29/07/2024 11.86p 11.86p 11.06p 11.06p 4644022
26/07/2024 11.40p 11.74p 11.26p 11.70p 7428519
25/07/2024 11.40p 11.42p 11.00p 11.26p 5343497
24/07/2024 11.24p 11.78p 11.12p 11.46p 3902006
23/07/2024 11.80p 11.96p 11.12p 11.24p 11266080
22/07/2024 12.00p 13.20p 11.20p 11.80p 22431286
19/07/2024 10.42p 12.00p 9.96p 11.92p 20527572
18/07/2024 10.56p 10.62p 10.10p 10.40p 8367066
17/07/2024 10.70p 10.80p 10.10p 10.32p 8936779
16/07/2024 10.50p 10.93p 9.99p 10.56p 14281851
15/07/2024 9.61p 11.28p 9.55p 10.50p 40819688
12/07/2024 9.00p 9.00p 8.69p 8.80p 1365928
11/07/2024 8.50p 9.00p 8.50p 9.00p 2032114
10/07/2024 8.86p 8.99p 8.60p 8.94p 1675615
09/07/2024 8.95p 9.09p 8.51p 8.86p 1080055
08/07/2024 9.68p 9.74p 8.96p 8.96p 1382665
05/07/2024 8.76p 9.46p 8.50p 9.24p 3145376
04/07/2024 8.90p 9.07p 8.82p 9.04p 1390353
03/07/2024 9.10p 9.15p 8.52p 8.72p 1996490
02/07/2024 8.61p 8.81p 8.44p 8.55p 1479931
01/07/2024 8.76p 8.99p 8.58p 8.61p 1265631
28/06/2024 9.06p 9.41p 8.67p 8.76p 759613
27/06/2024 9.10p 9.29p 8.81p 8.81p 3212127
26/06/2024 8.39p 9.39p 8.39p 9.20p 3625403
25/06/2024 8.65p 9.04p 8.50p 8.69p 2482189
24/06/2024 9.23p 9.23p 8.58p 8.76p 2272589
21/06/2024 8.80p 9.25p 8.80p 9.14p 3633902
20/06/2024 8.60p 8.96p 8.45p 8.86p 1458983
19/06/2024 8.80p 8.80p 8.33p 8.48p 828882
18/06/2024 8.87p 8.87p 8.13p 8.64p 2795138
17/06/2024 9.00p 9.00p 8.31p 8.42p 3548036
14/06/2024 9.15p 9.15p 8.61p 8.82p 2340614
13/06/2024 9.03p 9.11p 8.66p 8.85p 2136255
12/06/2024 9.23p 9.29p 9.00p 9.03p 2576636
11/06/2024 9.37p 9.42p 9.13p 9.19p 3928949
10/06/2024 9.70p 9.70p 9.18p 9.24p 3053761
07/06/2024 9.64p 9.80p 9.47p 9.80p 10805634
06/06/2024 9.25p 9.95p 9.25p 9.55p 8315949
05/06/2024 9.03p 9.57p 8.90p 9.07p 3339381
04/06/2024 9.70p 9.72p 9.02p 9.07p 2434929
03/06/2024 9.91p 9.97p 9.31p 9.47p 2146221

*Close Price adjusted for both dividends and splits