Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/03/2016 3.55p 4.29p 3.52p 3.68p 25193128
04/03/2016 2.48p 3.71p 2.38p 3.55p 27458640
03/03/2016 2.45p 2.64p 2.30p 2.48p 3132558
02/03/2016 2.53p 2.53p 2.40p 2.45p 1088564
01/03/2016 2.50p 2.64p 2.38p 2.53p 3411690
29/02/2016 2.43p 2.71p 2.37p 2.50p 1749853
26/02/2016 2.45p 2.55p 2.30p 2.43p 2696906
25/02/2016 2.13p 2.66p 2.06p 2.45p 6349739
24/02/2016 2.13p 2.25p 1.97p 2.13p 2335732
23/02/2016 2.25p 2.44p 2.10p 2.25p 2359103
22/02/2016 2.30p 2.40p 2.19p 2.25p 3877275
19/02/2016 2.20p 2.30p 2.16p 2.30p 631222
18/02/2016 2.30p 2.45p 2.14p 2.20p 2717907
17/02/2016 2.03p 2.42p 1.93p 2.30p 4573080
16/02/2016 1.88p 2.20p 1.70p 2.03p 9562999
15/02/2016 2.00p 2.05p 1.75p 1.88p 1179416
12/02/2016 1.83p 2.13p 1.83p 2.00p 3872546
11/02/2016 1.88p 1.88p 1.78p 1.83p 259349
10/02/2016 1.90p 1.98p 1.80p 1.88p 910406
09/02/2016 1.88p 1.90p 1.75p 1.90p 1084778
08/02/2016 1.95p 1.95p 1.80p 1.88p 2069611
05/02/2016 1.98p 2.15p 1.93p 1.95p 1011067
04/02/2016 2.08p 2.08p 1.93p 1.98p 570871
03/02/2016 2.08p 2.15p 2.00p 2.08p 473795
02/02/2016 1.95p 2.25p 1.95p 2.08p 5790742
01/02/2016 2.33p 2.38p 1.83p 1.95p 4449797
29/01/2016 1.75p 2.40p 1.75p 2.20p 4755268
28/01/2016 1.65p 1.85p 1.58p 1.75p 2581316
27/01/2016 1.68p 1.80p 1.64p 1.65p 574099
26/01/2016 1.68p 1.83p 1.64p 1.68p 134477
25/01/2016 1.58p 1.75p 1.58p 1.68p 605217
22/01/2016 1.60p 1.74p 1.53p 1.58p 1671138
21/01/2016 1.60p 1.66p 1.58p 1.60p 1056752
20/01/2016 1.73p 1.79p 1.55p 1.60p 1123745
19/01/2016 1.63p 1.83p 1.63p 1.73p 1711229
18/01/2016 1.78p 1.78p 1.59p 1.63p 2529058
15/01/2016 1.78p 1.78p 1.73p 1.78p 28585
14/01/2016 1.78p 1.84p 1.72p 1.78p 891732
13/01/2016 1.73p 1.80p 1.73p 1.78p 530160
12/01/2016 1.85p 1.85p 1.71p 1.73p 2326944
11/01/2016 1.90p 1.90p 1.82p 1.85p 435240
08/01/2016 1.90p 1.95p 1.80p 1.90p 2505607
07/01/2016 2.03p 2.03p 1.83p 1.90p 486705
06/01/2016 2.03p 2.10p 1.90p 2.03p 1079690
05/01/2016 1.98p 2.13p 1.96p 2.03p 1091342
04/01/2016 2.13p 2.14p 1.90p 1.98p 3269263
31/12/2015 2.15p 2.19p 2.06p 2.13p 2566254
30/12/2015 2.20p 2.60p 2.09p 2.20p 11348788
29/12/2015 1.78p 2.24p 1.77p 2.20p 6847876
24/12/2015 1.63p 2.00p 1.63p 1.78p 3875288
23/12/2015 1.40p 1.75p 1.40p 1.63p 5427208
22/12/2015 1.28p 1.55p 1.28p 1.40p 1467750
21/12/2015 1.25p 1.33p 1.10p 1.28p 490843
18/12/2015 1.20p 1.35p 1.15p 1.25p 885225
17/12/2015 1.10p 1.30p 1.10p 1.20p 1088288
16/12/2015 1.15p 1.19p 1.03p 1.10p 4460609
15/12/2015 1.25p 1.30p 1.01p 1.15p 4980892
14/12/2015 1.38p 1.38p 1.15p 1.25p 3079242
11/12/2015 1.38p 1.44p 1.31p 1.38p 1461590
10/12/2015 1.38p 1.42p 1.33p 1.38p 712441
09/12/2015 1.35p 1.41p 1.27p 1.38p 2134729
08/12/2015 1.35p 1.50p 1.26p 1.33p 1525314
07/12/2015 1.48p 1.50p 1.38p 1.38p 2031736
04/12/2015 1.60p 1.60p 1.43p 1.53p 780854
03/12/2015 1.60p 1.60p 1.49p 1.60p 461397
02/12/2015 1.60p 1.60p 1.49p 1.60p 131417
01/12/2015 1.60p 1.65p 1.48p 1.60p 356576
30/11/2015 1.58p 1.72p 1.58p 1.60p 1312424
27/11/2015 1.48p 1.64p 1.48p 1.58p 1042418
26/11/2015 1.48p 1.53p 1.46p 1.48p 593864
25/11/2015 1.45p 1.50p 1.45p 1.48p 787870
24/11/2015 1.58p 1.58p 1.40p 1.45p 2554628
23/11/2015 1.48p 1.58p 1.45p 1.58p 417792
20/11/2015 1.58p 1.60p 1.45p 1.48p 1644479
19/11/2015 1.53p 1.60p 1.50p 1.58p 2214327
18/11/2015 1.58p 1.64p 1.53p 1.53p 500100
17/11/2015 1.75p 1.75p 1.52p 1.58p 3654941
16/11/2015 1.75p 1.75p 1.67p 1.75p 139690
13/11/2015 1.80p 1.80p 1.65p 1.75p 441468
12/11/2015 1.80p 1.82p 1.70p 1.80p 738129
11/11/2015 1.80p 1.82p 1.70p 1.80p 863291
10/11/2015 1.80p 1.95p 1.70p 1.80p 1073796
09/11/2015 1.83p 1.84p 1.68p 1.80p 1700969
06/11/2015 1.85p 1.85p 1.77p 1.83p 587228
05/11/2015 1.95p 1.95p 1.80p 1.85p 2206055
04/11/2015 1.93p 2.02p 1.85p 1.95p 723565
03/11/2015 1.90p 2.19p 1.88p 1.93p 1930254
02/11/2015 1.90p 1.97p 1.80p 1.90p 89991
30/10/2015 1.90p 1.95p 1.81p 1.90p 616813
29/10/2015 1.93p 2.00p 1.82p 1.90p 1066482
28/10/2015 1.90p 1.97p 1.82p 1.93p 501162
27/10/2015 1.93p 2.05p 1.80p 1.90p 2776555
26/10/2015 1.98p 1.98p 1.83p 1.93p 746509
23/10/2015 2.03p 2.05p 1.88p 1.98p 183017
22/10/2015 2.03p 2.08p 1.86p 2.03p 551828
21/10/2015 2.13p 2.20p 1.88p 2.03p 2993651
20/10/2015 2.03p 2.40p 2.00p 2.13p 16553602
19/10/2015 1.83p 2.05p 1.83p 1.90p 2324400
16/10/2015 1.80p 1.85p 1.75p 1.83p 841581
15/10/2015 1.85p 1.89p 1.72p 1.80p 727154
14/10/2015 1.78p 1.85p 1.77p 1.85p 728996
13/10/2015 1.78p 1.80p 1.76p 1.78p 472192
12/10/2015 1.75p 1.81p 1.70p 1.78p 998822
09/10/2015 2.00p 2.00p 1.70p 1.75p 8525882
08/10/2015 2.00p 2.10p 1.92p 2.00p 2638292
07/10/2015 1.88p 2.10p 1.82p 2.00p 3397361
06/10/2015 1.88p 1.95p 1.70p 1.88p 1076255
05/10/2015 1.98p 1.98p 1.86p 1.88p 2043283
02/10/2015 1.83p 2.13p 1.81p 1.98p 5940599
01/10/2015 1.73p 2.00p 1.63p 1.80p 5238340
30/09/2015 1.83p 1.83p 1.73p 1.73p 1390799
29/09/2015 1.83p 1.85p 1.60p 1.80p 1259441
28/09/2015 2.03p 2.03p 1.76p 1.83p 3539465
25/09/2015 2.18p 2.18p 1.90p 2.03p 5908208
24/09/2015 2.20p 2.37p 1.97p 2.18p 21842026
23/09/2015 1.73p 2.34p 1.66p 2.20p 17123824
22/09/2015 1.78p 1.80p 1.68p 1.73p 324601
21/09/2015 1.78p 1.83p 1.73p 1.78p 628093
18/09/2015 1.78p 1.85p 1.70p 1.78p 1830171
17/09/2015 1.78p 1.85p 1.70p 1.78p 709513
16/09/2015 1.78p 1.85p 1.68p 1.78p 364157
15/09/2015 1.75p 1.83p 1.70p 1.78p 700562
14/09/2015 1.83p 1.83p 1.75p 1.75p 1315587
11/09/2015 1.83p 1.83p 1.75p 1.83p 373840
10/09/2015 1.85p 1.86p 1.80p 1.83p 830720
09/09/2015 1.83p 1.86p 1.81p 1.85p 2140222
08/09/2015 1.88p 1.88p 1.81p 1.83p 1307243
07/09/2015 1.90p 1.93p 1.85p 1.88p 1409225
04/09/2015 1.88p 1.94p 1.88p 1.90p 1736227
03/09/2015 2.03p 2.07p 1.75p 1.88p 4831860
02/09/2015 2.03p 2.09p 1.88p 2.05p 5283951
01/09/2015 2.00p 2.08p 1.95p 2.03p 789455
28/08/2015 1.88p 2.00p 1.80p 2.00p 1304106
27/08/2015 1.83p 1.91p 1.77p 1.88p 427901
26/08/2015 1.90p 1.92p 1.78p 1.83p 739177
25/08/2015 1.88p 1.93p 1.80p 1.90p 951586
24/08/2015 1.88p 1.95p 1.78p 1.88p 1860352
21/08/2015 1.93p 1.99p 1.91p 1.93p 877358
20/08/2015 2.03p 2.05p 1.91p 1.98p 1474752
19/08/2015 2.10p 2.10p 1.93p 2.03p 2168944
18/08/2015 1.98p 2.09p 1.95p 2.00p 978120
17/08/2015 2.10p 2.12p 1.95p 1.98p 1757123
14/08/2015 2.15p 2.15p 2.00p 2.10p 3462215
13/08/2015 2.15p 2.17p 2.11p 2.15p 213697
12/08/2015 2.18p 2.20p 2.10p 2.15p 698281
11/08/2015 2.20p 2.30p 2.10p 2.18p 674283
10/08/2015 2.15p 2.19p 2.10p 2.18p 1514650
07/08/2015 2.33p 2.37p 2.12p 2.18p 4067619
06/08/2015 2.23p 2.33p 2.20p 2.33p 336368
05/08/2015 2.33p 2.33p 2.18p 2.23p 1132469
04/08/2015 2.20p 2.32p 2.14p 2.28p 3456477
03/08/2015 2.25p 2.27p 2.08p 2.20p 3268621
31/07/2015 2.33p 2.33p 2.15p 2.25p 3213640
30/07/2015 2.23p 2.27p 2.15p 2.25p 1909182
29/07/2015 2.25p 2.35p 2.15p 2.25p 2590543
28/07/2015 2.28p 2.33p 2.23p 2.25p 635405
27/07/2015 2.20p 2.38p 2.15p 2.28p 925451
24/07/2015 2.30p 2.35p 2.16p 2.30p 2032480
23/07/2015 2.30p 2.33p 2.23p 2.30p 518947
22/07/2015 2.40p 2.43p 2.22p 2.30p 715726
21/07/2015 2.38p 2.48p 2.32p 2.40p 1218310
20/07/2015 2.15p 2.43p 2.15p 2.38p 2391375
17/07/2015 2.10p 2.19p 2.06p 2.15p 1075682
16/07/2015 2.20p 2.21p 2.13p 2.15p 639703
15/07/2015 2.23p 2.23p 2.15p 2.20p 1723775
14/07/2015 2.23p 2.28p 2.20p 2.23p 141828
13/07/2015 2.25p 2.29p 2.03p 2.23p 6108041
10/07/2015 2.30p 2.37p 2.20p 2.25p 2968190
09/07/2015 2.40p 2.40p 2.22p 2.30p 445847
08/07/2015 2.40p 2.40p 2.30p 2.40p 157669
07/07/2015 2.48p 2.48p 2.25p 2.40p 2021758
06/07/2015 2.40p 2.48p 2.36p 2.48p 1789120
03/07/2015 2.30p 2.55p 2.28p 2.40p 935396
02/07/2015 2.28p 2.34p 2.27p 2.30p 1440927
01/07/2015 2.25p 2.34p 2.25p 2.28p 1580356
30/06/2015 2.35p 2.37p 2.19p 2.25p 3068609
29/06/2015 2.45p 2.45p 2.16p 2.35p 3588641
26/06/2015 2.53p 2.57p 2.43p 2.48p 2315160
25/06/2015 2.53p 2.53p 2.45p 2.53p 780753
24/06/2015 2.45p 2.64p 2.45p 2.53p 1033086
23/06/2015 2.53p 2.54p 2.43p 2.45p 1994427
22/06/2015 2.55p 2.55p 2.45p 2.53p 245448
19/06/2015 2.45p 2.60p 2.45p 2.55p 933778
18/06/2015 2.58p 2.63p 2.45p 2.45p 1670965
17/06/2015 2.58p 2.65p 2.45p 2.58p 478514
16/06/2015 2.58p 2.65p 2.49p 2.58p 866060
15/06/2015 2.58p 2.64p 2.44p 2.58p 4596676
12/06/2015 2.60p 2.65p 2.53p 2.58p 1679004
11/06/2015 2.53p 2.68p 2.52p 2.60p 635140
10/06/2015 2.60p 2.60p 2.45p 2.53p 1448483
09/06/2015 2.55p 2.55p 2.44p 2.45p 4081063
08/06/2015 2.65p 2.69p 2.47p 2.55p 2192501
05/06/2015 2.73p 2.94p 2.60p 2.65p 3654936
04/06/2015 2.85p 2.87p 2.70p 2.78p 1660130
03/06/2015 2.85p 3.00p 2.73p 2.85p 739076
02/06/2015 2.88p 2.90p 2.73p 2.85p 1090745
01/06/2015 2.80p 2.95p 2.78p 2.88p 1490094
29/05/2015 2.78p 2.90p 2.68p 2.80p 2309204
28/05/2015 2.75p 2.85p 2.67p 2.80p 998658
27/05/2015 2.75p 2.98p 2.66p 2.75p 1337982

*Close Price adjusted for both dividends and splits