Golden Prospect Precious Metals Ltd. (GPM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Golden Prospect Precious Metals Ltd.

Date Open High Low Close* Volume
14/11/2024 39.50p 39.79p 35.28p 37.00p 371600
13/11/2024 39.75p 40.10p 38.18p 39.50p 130819
12/11/2024 40.50p 40.50p 38.00p 39.75p 224554
11/11/2024 40.75p 40.86p 39.52p 40.75p 98986
08/11/2024 40.75p 41.68p 39.52p 40.75p 314423
07/11/2024 41.00p 41.80p 39.52p 40.75p 206269
06/11/2024 44.50p 44.50p 40.20p 41.00p 927160
05/11/2024 44.50p 45.49p 43.36p 44.50p 187836
04/11/2024 44.00p 45.00p 43.35p 44.50p 92242
01/11/2024 44.00p 44.80p 43.15p 44.00p 129579
31/10/2024 46.00p 46.50p 43.00p 44.00p 663686
30/10/2024 45.50p 46.90p 45.10p 46.00p 350880
29/10/2024 44.00p 46.00p 43.61p 45.50p 817808
28/10/2024 45.00p 45.40p 43.00p 44.00p 274570
25/10/2024 45.25p 45.60p 44.00p 45.00p 282962
24/10/2024 45.25p 46.00p 44.54p 45.50p 298982
23/10/2024 45.50p 47.09p 45.00p 45.50p 1073403
22/10/2024 45.00p 45.51p 43.60p 44.75p 911860
21/10/2024 41.50p 46.00p 41.50p 45.00p 1938329
18/10/2024 41.25p 41.85p 41.00p 41.50p 440062
17/10/2024 40.50p 41.50p 40.50p 41.00p 603763
16/10/2024 38.00p 40.85p 38.00p 40.50p 572744
15/10/2024 38.00p 38.59p 38.00p 38.00p 29229
14/10/2024 37.75p 38.90p 37.75p 38.00p 438214
11/10/2024 36.75p 38.69p 36.50p 37.75p 520770
10/10/2024 36.75p 36.97p 35.50p 36.75p 318538
09/10/2024 36.75p 37.25p 35.50p 36.75p 374510
08/10/2024 38.25p 38.25p 36.00p 36.75p 345727
07/10/2024 38.25p 38.75p 37.00p 38.25p 190299
04/10/2024 39.00p 39.50p 38.02p 38.75p 264571
03/10/2024 39.00p 39.78p 38.16p 39.00p 175712
02/10/2024 39.75p 39.75p 37.56p 39.00p 281468
01/10/2024 39.75p 39.75p 38.57p 39.75p 100183
30/09/2024 39.75p 40.20p 38.67p 39.75p 152957
27/09/2024 39.75p 40.13p 38.62p 39.75p 479600
26/09/2024 39.25p 40.33p 38.55p 39.50p 743538
25/09/2024 39.75p 39.89p 38.07p 39.25p 339475
24/09/2024 40.50p 40.82p 38.00p 39.75p 1229965
23/09/2024 39.25p 40.90p 39.00p 40.50p 598180
20/09/2024 38.10p 40.00p 38.10p 39.00p 306016
19/09/2024 37.75p 39.14p 37.75p 38.60p 402000
18/09/2024 37.75p 38.24p 37.75p 37.75p 162124
17/09/2024 37.75p 38.37p 37.45p 37.75p 465533
16/09/2024 37.00p 38.87p 37.00p 37.75p 790693
13/09/2024 36.00p 38.00p 36.00p 37.00p 534017
12/09/2024 36.00p 36.66p 35.55p 36.00p 411503
11/09/2024 36.00p 36.20p 35.00p 36.00p 162090
10/09/2024 36.00p 36.40p 35.44p 36.00p 329860
09/09/2024 36.00p 36.30p 35.14p 36.00p 21319
06/09/2024 36.10p 36.69p 35.33p 36.10p 114564
05/09/2024 35.50p 36.74p 35.00p 36.10p 324916
04/09/2024 37.00p 37.40p 35.00p 35.50p 182543
03/09/2024 37.00p 37.98p 36.00p 37.00p 442136
02/09/2024 36.00p 37.96p 36.00p 37.00p 261748
30/08/2024 36.00p 36.45p 35.51p 36.00p 98457
29/08/2024 36.00p 36.00p 35.00p 36.00p 75745
28/08/2024 37.00p 37.00p 35.35p 36.00p 116741
27/08/2024 37.00p 37.39p 36.13p 37.00p 120930
23/08/2024 37.00p 37.39p 36.62p 37.00p 248299
22/08/2024 37.00p 37.14p 36.75p 37.00p 40184
21/08/2024 37.00p 37.40p 36.55p 37.00p 344259
20/08/2024 34.25p 37.50p 34.25p 37.00p 612283
19/08/2024 34.00p 34.97p 33.21p 34.50p 360948
16/08/2024 33.25p 34.69p 32.50p 34.50p 490353
15/08/2024 33.25p 33.60p 32.50p 33.25p 87870
14/08/2024 33.25p 33.74p 32.97p 33.25p 104709
13/08/2024 32.75p 33.75p 32.43p 32.75p 225900
12/08/2024 32.75p 33.19p 32.10p 32.75p 389525
09/08/2024 32.50p 32.75p 31.95p 32.75p 92047
08/08/2024 33.25p 33.50p 31.21p 32.50p 392091
07/08/2024 33.75p 33.75p 32.55p 33.25p 58253
06/08/2024 33.75p 33.87p 32.55p 33.75p 127988
05/08/2024 34.50p 35.37p 33.00p 33.75p 396633
02/08/2024 33.50p 36.00p 33.50p 34.50p 948792
01/08/2024 33.50p 35.00p 33.43p 33.65p 93573
31/07/2024 33.50p 34.97p 33.20p 33.50p 83635
30/07/2024 33.00p 34.97p 32.82p 33.50p 380138
29/07/2024 33.00p 33.65p 32.45p 33.00p 146651
26/07/2024 33.00p 33.24p 32.39p 33.00p 89350
25/07/2024 33.50p 33.50p 32.26p 33.00p 158292
24/07/2024 33.50p 33.75p 33.25p 33.50p 732848
23/07/2024 34.00p 34.00p 33.00p 33.50p 129505
22/07/2024 34.50p 34.50p 34.00p 34.25p 89561
19/07/2024 36.00p 36.00p 34.00p 34.50p 269542
18/07/2024 36.00p 36.24p 35.04p 35.50p 55454
17/07/2024 34.25p 36.96p 34.10p 36.00p 589635
16/07/2024 34.00p 34.98p 33.66p 34.00p 247722
15/07/2024 34.00p 34.78p 33.62p 34.00p 137085
12/07/2024 34.50p 35.00p 34.00p 34.00p 335612
11/07/2024 33.00p 35.00p 33.00p 34.50p 111687
10/07/2024 33.00p 33.83p 32.80p 33.00p 112228
09/07/2024 33.00p 34.00p 32.76p 33.00p 147204
08/07/2024 32.75p 34.00p 32.19p 33.00p 143949
05/07/2024 32.75p 33.38p 32.17p 32.75p 37379
04/07/2024 32.75p 33.50p 32.08p 32.75p 176286
03/07/2024 32.75p 33.40p 32.00p 32.75p 388533
02/07/2024 32.75p 33.00p 32.00p 32.75p 40906
01/07/2024 32.75p 32.75p 32.00p 32.00p 212779
28/06/2024 32.75p 32.75p 32.00p 32.75p 191428
27/06/2024 33.25p 33.25p 32.50p 32.75p 76754
26/06/2024 33.25p 33.75p 32.68p 33.25p 7208
25/06/2024 33.25p 33.25p 32.68p 33.25p 5946
24/06/2024 33.25p 33.88p 32.65p 33.25p 169035
21/06/2024 33.25p 34.00p 32.50p 33.25p 320740
20/06/2024 33.25p 33.25p 32.50p 33.25p 148905
19/06/2024 33.25p 33.25p 32.56p 33.25p 11678
18/06/2024 33.25p 33.48p 32.39p 33.25p 180486
17/06/2024 33.25p 33.25p 32.50p 33.25p 37019
14/06/2024 33.25p 33.25p 32.56p 33.25p 83738
13/06/2024 33.25p 33.25p 32.55p 33.25p 6870
12/06/2024 33.25p 33.25p 32.53p 33.25p 54214
11/06/2024 33.25p 33.25p 32.62p 33.25p 22706
10/06/2024 33.25p 33.50p 32.53p 33.25p 193090
07/06/2024 34.25p 34.25p 33.01p 33.50p 710769
06/06/2024 34.25p 34.29p 33.50p 34.25p 25814
05/06/2024 34.50p 34.63p 33.50p 34.25p 156465
04/06/2024 35.00p 35.10p 34.00p 34.50p 208334
03/06/2024 35.50p 35.50p 34.02p 35.00p 212845
31/05/2024 36.00p 36.00p 35.00p 35.50p 82396
30/05/2024 36.00p 36.00p 35.00p 36.00p 77167
29/05/2024 36.00p 36.00p 35.05p 36.00p 451669
28/05/2024 36.00p 36.24p 35.31p 35.90p 69510
24/05/2024 35.75p 36.50p 35.12p 35.90p 194290
23/05/2024 37.00p 37.48p 36.00p 36.00p 68922
22/05/2024 37.25p 38.29p 36.50p 37.25p 124461
21/05/2024 36.50p 38.33p 36.50p 37.50p 314547
20/05/2024 35.50p 38.00p 35.50p 36.50p 585574
17/05/2024 35.50p 35.99p 34.53p 35.50p 1025689
16/05/2024 35.50p 35.55p 35.00p 35.50p 78320
15/05/2024 35.50p 35.74p 35.00p 35.50p 416545
14/05/2024 36.00p 36.45p 35.25p 35.50p 112759
13/05/2024 36.00p 36.65p 35.60p 36.00p 121517
10/05/2024 34.00p 36.87p 34.00p 36.00p 338023
09/05/2024 33.50p 34.50p 33.11p 34.00p 302236
08/05/2024 33.50p 33.96p 33.10p 33.50p 191132
07/05/2024 32.50p 34.00p 32.50p 33.50p 665264
03/05/2024 32.50p 32.50p 31.67p 32.50p 49180
02/05/2024 32.50p 32.50p 31.76p 32.50p 84748
01/05/2024 33.00p 33.22p 31.00p 32.50p 239645
30/04/2024 32.90p 33.75p 32.62p 33.30p 294909
29/04/2024 32.00p 33.80p 32.00p 32.90p 262280
26/04/2024 31.50p 33.75p 31.50p 32.00p 191939
25/04/2024 32.00p 32.74p 31.13p 31.50p 116784
24/04/2024 32.00p 32.88p 31.25p 32.00p 179839
23/04/2024 32.00p 32.70p 30.20p 32.00p 382432
22/04/2024 33.50p 33.50p 32.04p 33.00p 468310
19/04/2024 33.50p 33.50p 33.00p 33.50p 439311
18/04/2024 33.50p 33.50p 33.01p 33.50p 498193
17/04/2024 33.75p 33.75p 33.00p 33.50p 420400
16/04/2024 34.80p 34.80p 31.75p 33.25p 834204
15/04/2024 36.25p 36.63p 34.82p 35.00p 367350
12/04/2024 34.50p 36.70p 34.50p 36.25p 440646
11/04/2024 34.25p 34.30p 33.11p 34.10p 483065
10/04/2024 35.00p 35.15p 33.50p 34.25p 1149449
09/04/2024 35.00p 35.70p 34.02p 35.00p 577203
08/04/2024 34.25p 36.40p 34.25p 35.00p 737145
05/04/2024 34.00p 35.00p 32.82p 34.25p 549358
04/04/2024 33.00p 34.80p 33.00p 34.00p 729428
03/04/2024 33.00p 34.00p 32.55p 33.00p 350591
02/04/2024 31.00p 33.50p 31.00p 33.00p 372762
28/03/2024 30.75p 31.90p 30.38p 31.00p 341585
27/03/2024 29.70p 31.94p 28.84p 30.75p 493423
26/03/2024 30.00p 31.00p 28.50p 30.00p 426999
25/03/2024 30.50p 30.50p 29.00p 30.00p 314134
22/03/2024 30.50p 30.90p 29.10p 30.50p 176465
21/03/2024 29.70p 31.60p 29.70p 30.50p 445543
20/03/2024 29.50p 29.50p 29.50p 29.50p 67406
19/03/2024 29.50p 29.75p 28.30p 29.50p 33963
18/03/2024 29.50p 30.00p 28.26p 29.50p 75110
15/03/2024 29.50p 30.64p 28.00p 29.50p 178768
14/03/2024 29.50p 30.75p 28.65p 29.50p 60364
13/03/2024 30.00p 31.00p 28.38p 30.00p 163150
12/03/2024 30.25p 30.85p 29.75p 30.00p 47130
11/03/2024 30.50p 31.44p 30.25p 30.25p 189392
08/03/2024 29.50p 31.50p 29.50p 30.50p 585581
07/03/2024 28.00p 29.98p 27.44p 29.50p 1141779
06/03/2024 27.25p 28.13p 26.22p 28.00p 468674
05/03/2024 25.75p 27.90p 25.75p 27.25p 298473
04/03/2024 24.00p 26.40p 23.00p 25.50p 442034
01/03/2024 24.10p 24.97p 23.70p 24.80p 689841
29/02/2024 24.10p 24.12p 23.50p 24.10p 352416
28/02/2024 24.00p 24.00p 23.50p 24.00p 43129
27/02/2024 23.80p 24.00p 23.50p 24.00p 146303
26/02/2024 24.25p 24.30p 23.07p 23.80p 286023
23/02/2024 24.50p 24.50p 23.50p 24.25p 63212
22/02/2024 24.50p 24.69p 24.00p 24.50p 27454
21/02/2024 25.25p 25.25p 23.75p 24.25p 555490
20/02/2024 25.25p 25.50p 25.25p 25.25p 3615
19/02/2024 25.50p 25.50p 24.31p 25.25p 101006
16/02/2024 25.50p 25.90p 24.72p 25.50p 121144
15/02/2024 23.75p 26.20p 23.38p 25.50p 407342
14/02/2024 24.25p 24.39p 23.25p 23.75p 105962
13/02/2024 25.25p 25.25p 24.00p 24.25p 271613
12/02/2024 26.50p 26.50p 24.50p 25.25p 355567
09/02/2024 26.50p 26.69p 25.67p 26.50p 107249
08/02/2024 26.50p 26.70p 25.66p 26.50p 29170
07/02/2024 26.50p 26.75p 25.60p 26.50p 17336
06/02/2024 26.50p 26.87p 25.75p 26.50p 87723
05/02/2024 26.75p 27.45p 25.60p 26.50p 200832
02/02/2024 26.75p 27.50p 26.51p 26.75p 37354

*Close Price adjusted for both dividends and splits