Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 7.23p 7.38p 6.90p 6.91p 3913859
07/02/2024 7.92p 7.92p 7.14p 7.20p 2009783
06/02/2024 7.25p 7.55p 7.03p 7.53p 2569591
05/02/2024 7.79p 7.79p 7.26p 7.29p 1516289
02/02/2024 7.99p 7.99p 7.47p 7.54p 1885015
01/02/2024 7.99p 8.01p 7.70p 7.73p 1529476
31/01/2024 7.28p 7.86p 7.28p 7.80p 2341854
30/01/2024 7.44p 7.80p 7.13p 7.47p 4658542
29/01/2024 7.60p 7.82p 7.28p 7.43p 2348469
26/01/2024 7.79p 7.97p 7.51p 7.60p 4468413
25/01/2024 7.63p 7.86p 7.50p 7.60p 2135859
24/01/2024 7.99p 7.99p 7.53p 7.79p 2455371
23/01/2024 7.35p 7.75p 7.22p 7.60p 2226029
22/01/2024 7.99p 7.99p 7.29p 7.35p 3364714
19/01/2024 7.99p 8.00p 7.62p 7.71p 3244694
18/01/2024 8.50p 8.50p 7.79p 7.95p 5460258
17/01/2024 8.55p 8.55p 7.90p 7.90p 2582553
16/01/2024 8.56p 8.67p 8.26p 8.40p 2883495
15/01/2024 8.20p 8.20p 7.76p 8.15p 4223615
12/01/2024 7.60p 8.79p 7.56p 8.12p 6231918
11/01/2024 7.95p 8.06p 7.45p 7.72p 4616545
10/01/2024 8.56p 8.59p 7.87p 7.95p 5634432
09/01/2024 9.55p 9.55p 8.60p 8.60p 2369507
08/01/2024 8.96p 9.11p 8.59p 9.08p 2607477
05/01/2024 9.11p 9.35p 8.56p 8.85p 4296187
04/01/2024 9.23p 9.37p 8.92p 9.11p 2026061
03/01/2024 10.50p 10.50p 9.10p 9.10p 2942614
02/01/2024 10.10p 10.48p 9.62p 9.94p 4477372
29/12/2023 10.60p 10.60p 9.50p 9.50p 2728807
28/12/2023 11.06p 11.70p 10.10p 10.10p 9770154
27/12/2023 8.46p 11.10p 8.11p 10.84p 6821437
22/12/2023 8.46p 8.46p 7.92p 7.92p 1608189
21/12/2023 8.73p 9.12p 7.91p 8.05p 5948228
20/12/2023 7.60p 8.65p 7.11p 8.44p 7106768
19/12/2023 7.47p 7.50p 7.06p 7.20p 4447311
18/12/2023 7.41p 7.58p 7.07p 7.37p 2457547
15/12/2023 7.67p 7.90p 7.40p 7.40p 4565607
14/12/2023 7.32p 7.86p 7.07p 7.67p 12797063
13/12/2023 7.25p 7.57p 6.96p 7.14p 4650049
12/12/2023 7.50p 7.77p 7.13p 7.13p 4545506
11/12/2023 8.25p 8.25p 7.72p 7.78p 1399709
08/12/2023 7.94p 8.28p 7.74p 7.91p 1501958
07/12/2023 8.05p 8.37p 7.79p 7.94p 2516828
06/12/2023 8.13p 8.29p 7.90p 7.93p 6284866
05/12/2023 8.10p 8.59p 8.10p 8.12p 3956960
04/12/2023 8.27p 8.60p 7.98p 8.00p 4021701
01/12/2023 8.20p 8.55p 8.15p 8.53p 4729482
30/11/2023 8.80p 8.80p 8.45p 8.46p 4297722
29/11/2023 9.15p 9.36p 8.82p 8.84p 3082506
28/11/2023 8.80p 9.35p 8.67p 8.88p 6580473
27/11/2023 8.99p 9.44p 8.57p 8.80p 4239932
24/11/2023 8.74p 8.96p 8.59p 8.92p 1942314
23/11/2023 8.73p 8.89p 8.58p 8.82p 917722
22/11/2023 9.54p 9.79p 8.66p 8.90p 1702934
21/11/2023 9.27p 9.40p 9.00p 9.00p 1838229
20/11/2023 9.40p 9.55p 9.07p 9.28p 2144304
17/11/2023 9.50p 9.61p 9.20p 9.31p 2445417
16/11/2023 8.90p 9.47p 8.89p 9.26p 3126188
15/11/2023 9.08p 9.59p 9.06p 9.28p 6168921
14/11/2023 8.50p 9.12p 8.50p 8.96p 3159192
13/11/2023 8.49p 8.82p 8.30p 8.40p 3978609
10/11/2023 8.68p 8.79p 8.42p 8.49p 4304080
09/11/2023 8.74p 8.91p 8.51p 8.82p 994974
08/11/2023 8.71p 8.95p 8.62p 8.68p 1509777
07/11/2023 9.55p 9.55p 8.81p 8.85p 2030214
06/11/2023 9.54p 9.54p 8.81p 9.21p 3045803
03/11/2023 9.36p 9.58p 9.00p 9.06p 3370292
02/11/2023 8.84p 9.41p 8.70p 9.08p 4042693
01/11/2023 9.26p 9.35p 8.65p 8.84p 4083018
31/10/2023 9.20p 9.58p 8.90p 9.55p 11307306
30/10/2023 9.90p 9.93p 9.01p 9.01p 3536790
27/10/2023 9.10p 9.97p 8.98p 9.67p 4071930
26/10/2023 9.00p 9.54p 8.45p 8.96p 9078157
25/10/2023 8.40p 9.50p 7.82p 8.80p 43907672
24/10/2023 9.07p 9.29p 8.08p 8.10p 10000070
23/10/2023 9.42p 9.64p 8.40p 8.65p 8872995
20/10/2023 9.60p 10.12p 8.92p 9.07p 6189426
19/10/2023 9.80p 10.14p 9.50p 9.66p 1550220
18/10/2023 10.34p 10.34p 9.62p 9.80p 7386840
17/10/2023 10.40p 10.44p 10.10p 10.30p 4449406
16/10/2023 10.00p 10.48p 10.00p 10.30p 3685745
13/10/2023 10.06p 10.32p 9.66p 9.85p 2476785
12/10/2023 10.86p 10.86p 9.88p 10.02p 1474948
11/10/2023 11.08p 11.08p 10.22p 10.46p 2635471
10/10/2023 9.70p 11.48p 9.70p 11.12p 2727321
09/10/2023 10.92p 10.92p 9.50p 10.30p 3457554
06/10/2023 9.90p 10.58p 8.96p 10.56p 8668684
05/10/2023 10.80p 10.86p 9.80p 9.90p 3955103
04/10/2023 10.20p 10.51p 9.58p 10.34p 6413797
03/10/2023 11.52p 11.84p 9.98p 10.00p 7032986
02/10/2023 12.58p 12.60p 11.34p 11.38p 4622299
29/09/2023 12.90p 13.08p 12.34p 12.50p 3847810
28/09/2023 13.00p 13.36p 12.78p 13.02p 2088789
27/09/2023 13.20p 13.88p 12.78p 12.94p 3555736
26/09/2023 13.90p 13.90p 13.21p 13.30p 1129062
25/09/2023 13.80p 14.00p 13.32p 13.50p 2230121
22/09/2023 14.00p 14.32p 13.76p 13.94p 1295981
21/09/2023 13.96p 14.24p 13.71p 13.92p 1288148
20/09/2023 14.00p 14.33p 13.95p 14.16p 1805906
19/09/2023 14.82p 14.82p 13.90p 14.00p 3038136
18/09/2023 14.96p 14.96p 14.34p 14.50p 1719594
15/09/2023 14.26p 14.96p 14.24p 14.40p 2000344
14/09/2023 14.56p 14.83p 14.26p 14.48p 985444
13/09/2023 14.64p 14.98p 14.28p 14.50p 1358945
12/09/2023 14.42p 14.88p 14.25p 14.50p 695575
11/09/2023 14.86p 15.00p 14.62p 14.86p 1422901
08/09/2023 14.50p 15.00p 14.22p 15.00p 1006909
07/09/2023 14.78p 15.00p 14.25p 14.96p 480456
06/09/2023 14.78p 15.00p 14.40p 14.98p 786101
05/09/2023 14.16p 14.78p 14.16p 14.46p 709622
04/09/2023 14.82p 15.06p 14.56p 14.90p 1653767
01/09/2023 15.00p 15.28p 14.38p 14.80p 1412858
31/08/2023 15.00p 15.28p 14.49p 15.00p 3722463
30/08/2023 14.20p 15.06p 14.16p 14.90p 1081510
29/08/2023 14.88p 14.88p 14.00p 14.20p 1591843
25/08/2023 14.90p 14.90p 14.42p 14.62p 838978
24/08/2023 15.24p 15.35p 14.16p 14.52p 812796
23/08/2023 14.60p 15.10p 14.37p 14.92p 2001068
22/08/2023 14.22p 14.62p 13.84p 14.20p 1199360
21/08/2023 13.80p 14.28p 13.60p 13.74p 2048214
18/08/2023 14.50p 14.50p 13.80p 14.00p 3226759
17/08/2023 14.48p 14.60p 14.30p 14.50p 615985
16/08/2023 14.34p 14.66p 14.24p 14.50p 2505807
15/08/2023 14.42p 14.84p 14.00p 14.38p 3211950
14/08/2023 15.00p 15.00p 14.40p 14.66p 1720640
11/08/2023 15.00p 15.23p 14.58p 15.02p 1779854
10/08/2023 14.92p 15.86p 14.65p 14.90p 1279852
09/08/2023 15.78p 15.98p 15.02p 15.36p 2039737
08/08/2023 15.72p 15.88p 15.00p 15.70p 623245
07/08/2023 15.98p 16.15p 15.14p 15.36p 1583639
04/08/2023 15.64p 16.00p 15.28p 15.86p 797433
03/08/2023 15.92p 16.02p 14.42p 15.64p 1215105
02/08/2023 16.12p 16.12p 15.28p 15.28p 961419
01/08/2023 16.26p 16.38p 15.04p 15.70p 1655105
31/07/2023 15.68p 16.28p 15.41p 15.80p 2848823
28/07/2023 16.02p 16.72p 15.70p 15.74p 1634972
27/07/2023 16.60p 16.60p 15.66p 16.48p 2629399
26/07/2023 16.64p 17.00p 16.30p 16.42p 1210949
25/07/2023 16.24p 16.50p 15.88p 16.30p 2510295
24/07/2023 16.50p 16.50p 16.26p 16.42p 796720
21/07/2023 16.76p 17.00p 16.58p 16.84p 485825
20/07/2023 16.98p 17.12p 16.40p 16.96p 2391770
19/07/2023 16.40p 17.06p 16.28p 16.90p 987050
18/07/2023 16.90p 16.94p 16.42p 16.62p 504155
17/07/2023 17.38p 17.38p 16.28p 16.82p 1064958
14/07/2023 17.30p 17.30p 16.86p 16.98p 3403641
13/07/2023 16.36p 17.00p 16.34p 17.00p 4666264
12/07/2023 15.50p 16.96p 15.26p 16.80p 2462045
11/07/2023 15.54p 15.80p 15.40p 15.68p 1168201
10/07/2023 15.90p 16.04p 15.54p 15.92p 1214019
07/07/2023 15.80p 16.06p 15.52p 15.92p 1827060
06/07/2023 16.90p 16.90p 15.96p 16.04p 1618959
05/07/2023 16.00p 16.56p 15.94p 16.44p 2759021
04/07/2023 15.80p 16.28p 15.80p 16.12p 1704405
03/07/2023 16.00p 16.18p 15.68p 15.88p 1837391
30/06/2023 16.02p 16.68p 15.81p 15.90p 1562568
29/06/2023 16.40p 16.40p 15.80p 16.00p 3865692
28/06/2023 16.20p 16.64p 15.86p 16.00p 5348903
27/06/2023 17.04p 17.30p 16.46p 16.50p 1543095
26/06/2023 17.62p 17.62p 16.88p 17.00p 1398899
23/06/2023 17.00p 17.52p 17.00p 17.16p 1396277
22/06/2023 17.00p 17.36p 16.84p 17.04p 2750960
21/06/2023 17.56p 18.00p 17.23p 17.30p 1752825
20/06/2023 19.00p 19.00p 17.60p 17.60p 1604236
19/06/2023 19.00p 19.32p 18.67p 19.20p 1327654
16/06/2023 19.36p 19.50p 18.86p 19.12p 3707820
15/06/2023 18.96p 19.22p 18.64p 19.22p 1799147
14/06/2023 18.30p 19.16p 18.30p 19.14p 1767183
13/06/2023 17.12p 19.10p 17.12p 18.78p 3769689
12/06/2023 17.98p 17.98p 17.08p 17.54p 2898121
09/06/2023 17.82p 18.10p 17.30p 17.30p 3626531
08/06/2023 16.80p 18.84p 16.62p 18.16p 11715474
07/06/2023 16.70p 16.86p 16.60p 16.80p 1832854
06/06/2023 16.50p 17.00p 16.40p 16.80p 5520977
05/06/2023 16.78p 17.00p 16.52p 16.80p 2565447
02/06/2023 16.10p 17.00p 16.10p 16.76p 3416775
01/06/2023 16.48p 17.00p 15.34p 16.22p 5321997
31/05/2023 16.68p 16.94p 16.12p 16.80p 6003746
30/05/2023 17.00p 17.00p 16.60p 16.84p 2090775
26/05/2023 16.14p 16.66p 16.14p 16.60p 1504738
25/05/2023 16.08p 17.00p 16.08p 16.44p 3044324
24/05/2023 16.82p 16.82p 16.22p 16.64p 3857120
23/05/2023 16.96p 17.00p 16.28p 16.74p 1846813
22/05/2023 16.08p 17.18p 16.08p 16.66p 2982072
19/05/2023 16.36p 17.00p 15.78p 16.16p 2381489
18/05/2023 17.20p 17.47p 15.76p 16.36p 6458074
17/05/2023 18.00p 18.00p 17.28p 17.48p 1534921
16/05/2023 17.84p 18.04p 17.77p 17.92p 1095621
15/05/2023 17.90p 18.40p 17.43p 18.00p 2345826
12/05/2023 18.26p 18.27p 18.02p 18.06p 1228087
11/05/2023 18.02p 18.78p 18.02p 18.26p 2137189
10/05/2023 18.00p 18.86p 18.00p 18.56p 1783692
09/05/2023 19.00p 19.07p 18.24p 18.46p 3836700
05/05/2023 18.84p 19.24p 18.64p 18.96p 1130924
04/05/2023 18.44p 19.20p 18.19p 18.90p 2604626
03/05/2023 17.82p 18.86p 17.82p 18.52p 1439141
02/05/2023 19.20p 19.26p 17.68p 17.80p 3527822
28/04/2023 18.50p 19.46p 18.50p 19.00p 16090648
27/04/2023 18.80p 18.84p 18.42p 18.56p 1985983
26/04/2023 18.72p 19.10p 18.42p 18.64p 2681800

*Close Price adjusted for both dividends and splits