G3 Exploration Limited (DI) (G3E) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. G3 Exploration Limited (DI)

Date Open High Low Close* Volume
26/04/2017 1.11p 1.11p 1.07p 1.07p 3161
25/04/2017 1.01p 1.07p 1.02p 1.07p 0
24/04/2017 1.01p 1.02p 1.01p 1.02p 4000
21/04/2017 1.05p 1.05p 1.05p 1.05p 0
20/04/2017 1.05p 1.05p 1.05p 1.05p 36500
19/04/2017 1.10p 1.10p 1.09p 1.09p 2295
18/04/2017 1.08p 1.14p 1.08p 1.11p 11480
13/04/2017 1.05p 1.10p 1.10p 1.10p 0
12/04/2017 1.05p 1.10p 1.09p 1.10p 0
11/04/2017 1.05p 1.09p 1.05p 1.09p 1649
10/04/2017 1.08p 1.11p 1.10p 1.10p 0
07/04/2017 1.08p 1.11p 1.08p 1.11p 1000
06/04/2017 1.07p 1.12p 1.07p 1.10p 7766
05/04/2017 1.00p 1.04p 1.04p 1.04p 0
04/04/2017 1.00p 1.07p 1.04p 1.04p 0
03/04/2017 1.00p 1.07p 1.00p 1.07p 1000
31/03/2017 1.00p 1.07p 1.07p 1.07p 0
30/03/2017 1.00p 1.07p 1.00p 1.07p 14000
29/03/2017 1.00p 1.07p 1.07p 1.07p 0
28/03/2017 1.00p 1.07p 1.00p 1.07p 900
27/03/2017 1.12p 1.12p 1.07p 1.07p 200
24/03/2017 1.05p 1.02p 1.02p 1.02p 0
23/03/2017 1.05p 1.02p 1.02p 1.02p 0
22/03/2017 1.05p 1.03p 1.02p 1.02p 0
21/03/2017 1.05p 1.05p 1.00p 1.03p 62452
20/03/2017 1.05p 1.13p 1.05p 1.10p 5269
17/03/2017 1.15p 1.10p 1.10p 1.10p 0
16/03/2017 1.15p 1.10p 1.10p 1.10p 0
15/03/2017 1.15p 1.16p 1.05p 1.10p 10722
14/03/2017 1.20p 1.23p 1.16p 1.20p 4038
13/03/2017 1.17p 1.17p 1.15p 1.17p 19759
10/03/2017 1.23p 1.23p 1.17p 1.21p 745
09/03/2017 1.17p 1.21p 1.21p 1.21p 0
08/03/2017 1.17p 1.21p 1.17p 1.21p 336
07/03/2017 1.25p 1.25p 1.21p 1.21p 2293
06/03/2017 1.24p 1.22p 1.21p 1.21p 0
03/03/2017 1.24p 1.24p 1.22p 1.22p 2409
02/03/2017 1.25p 1.25p 1.20p 1.21p 28300
01/03/2017 1.25p 1.25p 1.23p 1.23p 7640
28/02/2017 1.30p 1.23p 1.23p 1.23p 0
27/02/2017 1.30p 1.30p 1.20p 1.23p 5298
24/02/2017 1.25p 1.27p 1.25p 1.27p 938
23/02/2017 1.30p 1.30p 1.25p 1.27p 14114
22/02/2017 1.40p 1.40p 1.35p 1.40p 0
21/02/2017 1.40p 1.40p 1.35p 1.35p 9500
20/02/2017 1.47p 1.47p 1.40p 1.42p 3272
17/02/2017 1.47p 1.47p 1.41p 1.41p 2175
16/02/2017 1.40p 1.42p 1.40p 1.42p 1800
15/02/2017 1.47p 1.45p 1.42p 1.42p 0
14/02/2017 1.47p 1.45p 1.45p 1.45p 0
13/02/2017 1.47p 1.45p 1.45p 1.45p 0
10/02/2017 1.47p 1.47p 1.45p 1.45p 60
09/02/2017 1.47p 1.47p 1.45p 1.45p 163
08/02/2017 1.40p 1.45p 1.40p 1.45p 1000
07/02/2017 1.40p 1.45p 1.40p 1.45p 730
06/02/2017 1.50p 1.50p 1.42p 1.42p 5000
03/02/2017 1.45p 1.52p 1.45p 1.52p 660
02/02/2017 1.47p 1.48p 1.47p 1.48p 1500
01/02/2017 1.47p 1.48p 1.48p 1.48p 0
31/01/2017 1.47p 1.48p 1.47p 1.48p 443
30/01/2017 1.50p 1.51p 1.50p 1.51p 5319
27/01/2017 1.50p 1.51p 1.48p 1.51p 14379
26/01/2017 1.55p 1.60p 1.55p 1.55p 6700
25/01/2017 1.55p 1.63p 1.60p 1.63p 0
24/01/2017 1.55p 1.63p 1.60p 1.60p 0
23/01/2017 1.55p 1.63p 1.63p 1.63p 0
20/01/2017 1.55p 1.63p 1.63p 1.63p 0
19/01/2017 1.55p 1.63p 1.55p 1.63p 1875
18/01/2017 1.66p 1.66p 1.63p 1.63p 50000
17/01/2017 1.55p 1.60p 1.55p 1.60p 2068
16/01/2017 1.64p 1.63p 1.63p 1.63p 0
13/01/2017 1.64p 1.63p 1.63p 1.63p 0
12/01/2017 1.64p 1.64p 1.55p 1.63p 4809
11/01/2017 1.65p 1.63p 1.58p 1.63p 0
10/01/2017 1.65p 1.63p 1.58p 1.58p 0
09/01/2017 1.65p 1.63p 1.60p 1.63p 0
06/01/2017 1.65p 1.65p 1.60p 1.60p 33915
05/01/2017 1.65p 1.66p 1.55p 1.64p 30200
04/01/2017 1.72p 1.72p 1.67p 1.67p 10000
03/01/2017 1.72p 1.73p 1.70p 1.73p 10693
30/12/2016 1.75p 1.76p 1.74p 1.74p 0
29/12/2016 1.75p 1.76p 1.75p 1.76p 10000
28/12/2016 1.75p 1.76p 1.73p 1.76p 0
23/12/2016 1.75p 1.75p 1.73p 1.73p 16927
22/12/2016 1.80p 1.80p 1.80p 1.80p 0
21/12/2016 1.80p 1.80p 1.77p 1.80p 0
20/12/2016 1.80p 1.80p 1.77p 1.77p 17500
19/12/2016 1.78p 1.78p 1.77p 1.77p 6887
16/12/2016 1.78p 1.79p 1.78p 1.79p 12113
15/12/2016 1.80p 1.85p 1.80p 1.82p 10654
14/12/2016 1.80p 1.80p 1.80p 1.80p 10000
13/12/2016 1.80p 1.80p 1.80p 1.80p 0
12/12/2016 1.80p 1.82p 1.80p 1.80p 11365
09/12/2016 1.80p 1.80p 1.76p 1.80p 5491
08/12/2016 1.82p 1.82p 1.80p 1.80p 841
07/12/2016 1.80p 1.80p 1.80p 1.80p 0
06/12/2016 1.80p 1.80p 1.80p 1.80p 1640
05/12/2016 1.80p 1.83p 1.82p 1.83p 0
02/12/2016 1.80p 1.83p 1.82p 1.82p 0
01/12/2016 1.80p 1.83p 1.80p 1.83p 7184
30/11/2016 1.85p 1.85p 1.83p 1.83p 5075
29/11/2016 1.90p 1.92p 1.92p 1.92p 0
28/11/2016 1.90p 1.92p 1.90p 1.92p 28500
25/11/2016 1.95p 1.97p 1.97p 1.97p 0
24/11/2016 1.95p 1.97p 1.95p 1.97p 28284
23/11/2016 1.95p 1.95p 1.95p 1.95p 7500
22/11/2016 1.95p 1.95p 1.91p 1.95p 12000
21/11/2016 1.95p 1.95p 1.92p 1.92p 15488
18/11/2016 1.95p 1.95p 1.91p 1.92p 1486
17/11/2016 1.95p 1.95p 1.92p 1.92p 5251
16/11/2016 2.00p 2.00p 1.95p 1.95p 12750
15/11/2016 1.96p 1.95p 1.95p 1.95p 0
14/11/2016 1.96p 1.96p 1.95p 1.95p 2538
11/11/2016 1.90p 1.95p 1.92p 1.95p 0
10/11/2016 1.90p 1.93p 1.92p 1.92p 0
09/11/2016 1.90p 1.93p 1.90p 1.93p 6218
08/11/2016 2.00p 2.05p 2.00p 2.05p 1000
07/11/2016 2.05p 2.05p 1.94p 2.00p 3500
04/11/2016 2.10p 2.10p 2.10p 2.10p 0
03/11/2016 2.10p 2.10p 2.10p 2.10p 0
02/11/2016 2.10p 2.10p 2.10p 2.10p 0
01/11/2016 2.10p 2.10p 2.10p 2.10p 0
31/10/2016 2.10p 2.10p 2.10p 2.10p 6000
28/10/2016 2.17p 2.15p 2.15p 2.15p 0
27/10/2016 2.17p 2.15p 2.15p 2.15p 0
26/10/2016 2.17p 2.15p 2.15p 2.15p 0
25/10/2016 2.17p 2.15p 2.15p 2.15p 0
24/10/2016 2.17p 2.15p 2.15p 2.15p 0
21/10/2016 2.17p 2.20p 2.10p 2.15p 4000
20/10/2016 2.07p 2.17p 2.07p 2.17p 5583
19/10/2016 2.10p 2.17p 2.10p 2.17p 500
18/10/2016 2.20p 2.20p 2.15p 2.15p 2000
17/10/2016 2.25p 2.25p 2.15p 2.25p 8729
14/10/2016 2.30p 2.33p 2.27p 2.27p 0
13/10/2016 2.30p 2.33p 2.30p 2.33p 10000
12/10/2016 2.25p 2.33p 2.33p 2.33p 0
11/10/2016 2.25p 2.33p 2.30p 2.33p 0
10/10/2016 2.25p 2.33p 2.30p 2.30p 0
07/10/2016 2.25p 2.33p 2.25p 2.33p 5839
06/10/2016 2.35p 2.30p 2.30p 2.30p 0
05/10/2016 2.35p 2.35p 2.30p 2.30p 17000
04/10/2016 2.28p 2.35p 2.28p 2.35p 2384
03/10/2016 2.24p 2.34p 2.24p 2.24p 2349
30/09/2016 2.28p 2.24p 2.24p 2.24p 0
29/09/2016 2.28p 2.28p 2.24p 2.24p 2435
28/09/2016 2.29p 2.29p 2.28p 2.28p 500
27/09/2016 2.28p 2.29p 2.28p 2.28p 2040
26/09/2016 2.20p 2.35p 2.30p 2.35p 0
23/09/2016 2.20p 2.33p 2.20p 2.30p 1027
22/09/2016 2.25p 2.30p 2.30p 2.30p 0
21/09/2016 2.25p 2.30p 2.25p 2.30p 0
20/09/2016 2.25p 2.25p 2.25p 2.25p 0
19/09/2016 2.25p 2.25p 2.25p 2.25p 0
16/09/2016 2.25p 2.26p 2.25p 2.25p 1551
15/09/2016 2.30p 2.30p 2.25p 2.25p 1600
14/09/2016 2.30p 2.30p 2.30p 2.30p 0
13/09/2016 2.30p 2.30p 2.28p 2.30p 0
12/09/2016 2.30p 2.28p 2.25p 2.28p 0
09/09/2016 2.30p 2.38p 2.25p 2.25p 13196
08/09/2016 2.41p 2.45p 2.45p 2.45p 0
07/09/2016 2.41p 2.45p 2.45p 2.45p 0
06/09/2016 2.41p 2.50p 2.45p 2.45p 0
05/09/2016 2.41p 2.50p 2.41p 2.50p 140
02/09/2016 2.45p 2.55p 2.48p 2.48p 0
01/09/2016 2.45p 2.55p 2.53p 2.55p 0
31/08/2016 2.45p 2.53p 2.45p 2.53p 4000
30/08/2016 2.55p 2.56p 2.55p 2.56p 500
26/08/2016 2.55p 2.56p 2.56p 2.56p 0
25/08/2016 2.55p 2.56p 2.55p 2.56p 3000
24/08/2016 2.55p 2.56p 2.48p 2.56p 1200
23/08/2016 2.57p 2.60p 2.60p 2.60p 0
22/08/2016 2.57p 2.60p 2.60p 2.60p 0
19/08/2016 2.57p 2.60p 2.60p 2.60p 0
18/08/2016 2.57p 2.60p 2.60p 2.60p 0
17/08/2016 2.57p 2.60p 2.57p 2.60p 2000
16/08/2016 2.63p 2.63p 2.63p 2.63p 600
15/08/2016 2.70p 2.66p 2.66p 2.66p 0
12/08/2016 2.70p 2.66p 2.66p 2.66p 0
11/08/2016 2.70p 2.70p 2.66p 2.66p 902
10/08/2016 2.65p 2.69p 2.65p 2.66p 4700
09/08/2016 2.68p 2.68p 2.65p 2.65p 8560
08/08/2016 2.70p 2.70p 2.67p 2.67p 12239
05/08/2016 2.65p 2.66p 2.65p 2.66p 0
04/08/2016 2.65p 2.65p 2.65p 2.65p 6000
03/08/2016 2.69p 2.69p 2.65p 2.65p 5724
02/08/2016 2.70p 2.70p 2.63p 2.63p 80
01/08/2016 2.65p 2.65p 2.63p 2.63p 600
29/07/2016 2.75p 2.75p 2.63p 2.63p 9368
28/07/2016 2.70p 2.70p 2.68p 2.68p 0
27/07/2016 2.70p 2.70p 2.68p 2.70p 4630
26/07/2016 2.72p 2.73p 2.70p 2.70p 0
25/07/2016 2.72p 2.73p 2.65p 2.73p 378
22/07/2016 2.75p 2.78p 2.72p 2.72p 920
21/07/2016 2.72p 2.72p 2.72p 2.72p 7000
20/07/2016 2.75p 2.75p 2.65p 2.70p 1790
19/07/2016 2.70p 2.72p 2.70p 2.72p 1191
18/07/2016 2.80p 2.84p 2.65p 2.65p 22068
15/07/2016 2.62p 2.75p 2.62p 2.65p 14541
14/07/2016 2.45p 2.65p 2.45p 2.59p 9690
13/07/2016 2.30p 2.50p 2.30p 2.50p 6591

*Close Price adjusted for both dividends and splits