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
10/12/2025 85.00p 87.00p 83.40p 85.50p 204182
09/12/2025 86.20p 87.40p 83.00p 85.00p 378406
08/12/2025 86.50p 88.80p 85.38p 86.20p 193235
05/12/2025 86.00p 88.00p 84.75p 86.50p 410180
04/12/2025 87.00p 88.88p 84.95p 86.00p 207341
03/12/2025 86.50p 88.88p 85.00p 87.00p 400461
02/12/2025 93.50p 93.80p 85.30p 85.80p 552539
01/12/2025 91.00p 95.80p 91.00p 93.00p 630103
28/11/2025 88.00p 92.00p 88.00p 91.00p 537836
27/11/2025 84.50p 89.80p 84.22p 88.00p 688888
26/11/2025 84.00p 85.94p 82.00p 84.00p 358685
25/11/2025 81.30p 84.90p 81.06p 84.00p 156910
24/11/2025 81.00p 83.60p 79.64p 81.30p 267384
21/11/2025 82.50p 84.00p 79.00p 81.00p 477268
20/11/2025 84.50p 85.00p 82.00p 83.10p 188126
19/11/2025 82.00p 86.00p 82.00p 84.80p 402400
18/11/2025 85.00p 85.35p 80.00p 82.20p 475906
17/11/2025 84.50p 86.80p 83.20p 85.50p 170178
14/11/2025 88.00p 89.00p 83.60p 85.00p 739428
13/11/2025 87.00p 90.00p 85.70p 88.50p 745235
12/11/2025 84.00p 87.40p 81.20p 86.30p 933794
11/11/2025 88.00p 88.94p 82.27p 83.80p 804695
10/11/2025 82.50p 89.84p 82.50p 88.30p 1029858
07/11/2025 85.50p 86.99p 80.13p 82.50p 774190
06/11/2025 82.50p 87.99p 81.00p 85.70p 809938
05/11/2025 84.50p 84.50p 80.13p 82.50p 385692
04/11/2025 88.00p 88.86p 83.00p 84.00p 309467
03/11/2025 86.30p 90.00p 85.25p 88.00p 778684
31/10/2025 80.00p 87.99p 79.09p 86.30p 871629
30/10/2025 79.50p 83.75p 78.00p 80.00p 724327
29/10/2025 75.70p 82.00p 75.70p 79.50p 1079013
28/10/2025 77.00p 78.36p 67.25p 75.00p 3464417
27/10/2025 83.50p 84.38p 76.20p 78.10p 1080006
24/10/2025 85.50p 87.00p 82.80p 83.50p 859642
23/10/2025 75.50p 87.00p 75.50p 85.80p 1642361
22/10/2025 79.80p 82.00p 71.02p 75.80p 3082892
21/10/2025 90.00p 91.00p 78.00p 80.10p 2116748
20/10/2025 92.00p 92.07p 85.00p 90.50p 2559704
17/10/2025 100.00p 101.90p 91.55p 92.00p 1319751
16/10/2025 99.50p 101.90p 98.40p 99.70p 1125926
15/10/2025 99.50p 101.80p 98.00p 99.50p 934113
14/10/2025 101.50p 102.40p 97.13p 97.20p 890379
13/10/2025 100.50p 103.00p 99.28p 101.00p 1276887
10/10/2025 103.00p 103.00p 97.50p 99.50p 1414574
09/10/2025 103.00p 107.25p 102.13p 103.25p 2132629
08/10/2025 97.50p 102.93p 97.50p 102.00p 2152567
07/10/2025 94.50p 99.48p 93.39p 96.70p 1576158
06/10/2025 89.50p 95.90p 89.50p 94.20p 1893511
03/10/2025 86.00p 90.00p 86.00p 89.00p 449653
02/10/2025 87.50p 89.95p 86.25p 88.00p 834518
01/10/2025 86.10p 87.97p 86.02p 87.50p 915133
30/09/2025 87.50p 88.61p 85.00p 86.10p 1359817
29/09/2025 82.50p 87.92p 82.20p 87.00p 1264489
26/09/2025 82.50p 84.00p 81.15p 82.50p 503834
25/09/2025 83.00p 83.88p 81.00p 82.50p 537234
24/09/2025 84.00p 84.71p 82.20p 83.00p 569952
23/09/2025 82.50p 85.90p 81.60p 83.90p 1425516
22/09/2025 78.50p 83.75p 78.10p 80.80p 3303201
19/09/2025 76.00p 78.00p 75.80p 77.80p 839575
18/09/2025 76.70p 77.70p 75.68p 76.30p 853595
17/09/2025 79.50p 79.86p 75.06p 76.80p 1162780
16/09/2025 79.00p 80.20p 79.00p 79.50p 853230
15/09/2025 79.00p 81.00p 77.40p 80.20p 829356
12/09/2025 76.50p 80.86p 76.50p 79.00p 699633
11/09/2025 76.50p 76.70p 76.50p 77.20p 487499
10/09/2025 76.50p 77.95p 74.10p 76.70p 758380
09/09/2025 77.80p 81.00p 75.15p 76.80p 1974025
08/09/2025 72.00p 78.60p 72.00p 77.80p 1243535
05/09/2025 70.50p 73.00p 70.00p 71.70p 898310
04/09/2025 72.00p 73.00p 70.00p 70.30p 851614
03/09/2025 69.00p 72.00p 69.00p 71.60p 875442
02/09/2025 68.00p 69.20p 67.30p 69.00p 699228
01/09/2025 66.20p 69.95p 66.20p 68.00p 1540703
29/08/2025 64.50p 66.50p 64.25p 66.00p 352148
28/08/2025 63.50p 65.00p 63.27p 65.00p 416765
27/08/2025 61.50p 64.00p 61.50p 63.50p 498175
26/08/2025 60.00p 62.00p 60.00p 61.50p 623828
22/08/2025 59.00p 61.00p 58.73p 60.00p 188891
21/08/2025 59.00p 59.80p 58.51p 59.00p 260561
20/08/2025 60.00p 60.00p 58.00p 59.00p 509950
19/08/2025 60.00p 60.22p 59.15p 60.00p 211617
18/08/2025 60.00p 60.50p 59.61p 60.00p 237099
15/08/2025 60.00p 60.40p 59.41p 59.60p 322541
14/08/2025 59.70p 60.00p 59.00p 59.50p 339331
13/08/2025 59.70p 60.00p 58.87p 59.20p 232707
12/08/2025 58.50p 59.33p 58.50p 58.90p 238799
11/08/2025 58.00p 60.19p 58.00p 58.50p 704435
08/08/2025 58.00p 59.00p 57.80p 58.30p 199388
07/08/2025 58.00p 58.80p 57.00p 58.00p 313540
06/08/2025 56.20p 58.48p 56.06p 58.00p 312032
05/08/2025 56.20p 57.39p 55.48p 56.20p 437759
04/08/2025 55.00p 57.30p 54.36p 56.20p 332969
01/08/2025 54.30p 55.78p 53.01p 55.00p 577537
31/07/2025 56.20p 56.20p 53.22p 53.80p 642250
30/07/2025 55.70p 56.92p 55.51p 56.20p 191944
29/07/2025 58.00p 58.00p 55.41p 55.70p 834515
28/07/2025 58.80p 58.80p 57.00p 58.00p 149966
25/07/2025 58.80p 59.55p 58.00p 58.50p 691510
24/07/2025 60.00p 60.45p 58.80p 58.80p 470967
23/07/2025 60.00p 60.90p 59.65p 60.30p 438143
22/07/2025 59.00p 60.67p 59.00p 60.00p 299255
21/07/2025 58.90p 59.85p 57.50p 59.50p 569869
18/07/2025 59.00p 59.36p 57.21p 59.00p 344453
17/07/2025 60.50p 61.34p 58.00p 58.80p 341464
16/07/2025 60.50p 60.50p 59.00p 59.50p 289983
15/07/2025 59.50p 61.00p 58.81p 59.50p 410553
14/07/2025 57.50p 61.00p 57.50p 58.80p 605997
11/07/2025 57.00p 58.58p 56.45p 58.20p 280233
10/07/2025 57.00p 57.88p 56.33p 57.00p 261479
09/07/2025 58.00p 58.00p 56.25p 57.00p 163247
08/07/2025 58.60p 59.55p 57.30p 58.00p 375949
07/07/2025 59.00p 59.93p 57.43p 58.60p 626282
04/07/2025 59.00p 60.50p 58.61p 59.00p 406683
03/07/2025 58.70p 60.00p 58.00p 59.00p 284241
02/07/2025 58.70p 59.08p 57.75p 58.70p 134031
01/07/2025 59.00p 59.36p 58.00p 58.70p 529094
30/06/2025 59.00p 59.00p 57.40p 58.20p 260524
27/06/2025 59.50p 59.64p 57.66p 58.50p 478977
26/06/2025 58.00p 60.80p 58.00p 59.50p 564176
25/06/2025 58.50p 58.80p 56.60p 58.00p 570457
24/06/2025 61.00p 61.10p 57.65p 58.50p 583732
23/06/2025 62.50p 62.90p 61.00p 61.30p 599265
20/06/2025 62.90p 63.52p 61.55p 62.50p 479484
19/06/2025 64.40p 64.70p 62.75p 62.90p 879896
18/06/2025 63.40p 64.88p 62.89p 64.40p 1396690
17/06/2025 63.00p 64.90p 62.91p 63.90p 761420
16/06/2025 62.00p 63.88p 61.10p 63.00p 2112239
13/06/2025 59.50p 63.00p 59.35p 62.50p 1058491
12/06/2025 59.00p 59.80p 58.00p 59.00p 732602
11/06/2025 59.50p 60.00p 58.55p 59.00p 465925
10/06/2025 60.00p 60.48p 59.00p 59.50p 487624
09/06/2025 57.00p 61.00p 56.89p 59.60p 1238082
06/06/2025 58.00p 58.40p 56.50p 57.00p 807171
05/06/2025 54.00p 58.72p 53.58p 58.20p 1999893
04/06/2025 54.00p 54.74p 53.30p 54.00p 374778
03/06/2025 53.00p 54.74p 53.00p 54.00p 612313
02/06/2025 51.00p 54.00p 51.00p 53.50p 886157
30/05/2025 51.00p 51.82p 50.54p 51.00p 243369
29/05/2025 51.00p 51.64p 51.00p 51.60p 322717
28/05/2025 51.00p 51.80p 50.23p 51.60p 334425
27/05/2025 53.00p 53.00p 50.00p 51.00p 486765
23/05/2025 50.50p 53.80p 50.50p 53.00p 621004
22/05/2025 50.50p 51.28p 49.65p 50.00p 1075094
21/05/2025 49.50p 51.49p 48.55p 50.50p 970540
20/05/2025 48.50p 49.30p 47.40p 49.00p 579872
19/05/2025 47.50p 49.88p 47.46p 48.50p 967971
16/05/2025 48.70p 49.51p 47.00p 47.50p 466335
15/05/2025 49.00p 49.00p 47.01p 48.70p 386607
14/05/2025 50.00p 50.00p 48.20p 48.50p 353227
13/05/2025 50.00p 50.63p 49.20p 50.00p 352050
12/05/2025 51.50p 51.76p 49.42p 50.00p 739316
09/05/2025 52.50p 52.69p 51.27p 51.90p 304999
08/05/2025 53.00p 53.42p 50.96p 52.50p 841141
07/05/2025 51.00p 54.00p 50.58p 53.00p 1471726
06/05/2025 49.50p 52.00p 49.50p 51.00p 769289
02/05/2025 49.00p 49.00p 48.01p 48.50p 568444
01/05/2025 49.50p 50.45p 48.00p 49.00p 365355
30/04/2025 49.50p 50.68p 48.50p 49.50p 140578
29/04/2025 49.00p 50.99p 49.00p 49.50p 130178
28/04/2025 49.90p 50.40p 48.55p 49.00p 306705
25/04/2025 50.50p 51.60p 49.13p 50.00p 281815
24/04/2025 50.50p 52.00p 50.17p 50.50p 365557
23/04/2025 54.00p 54.00p 49.25p 50.50p 770598
22/04/2025 54.50p 56.17p 53.50p 54.50p 1067791
17/04/2025 53.50p 54.80p 52.00p 53.00p 1008949
16/04/2025 51.60p 55.00p 51.60p 54.00p 1205880
15/04/2025 49.50p 52.40p 49.50p 51.60p 239141
14/04/2025 50.50p 50.85p 49.15p 49.50p 741392
11/04/2025 46.50p 51.07p 46.50p 50.50p 1002093
10/04/2025 45.25p 47.75p 44.44p 46.50p 618054
09/04/2025 45.50p 45.59p 43.33p 45.00p 884116
08/04/2025 41.50p 46.25p 41.50p 45.50p 780686
07/04/2025 43.00p 43.40p 38.60p 42.00p 800291
04/04/2025 47.00p 47.77p 42.25p 43.50p 1036706
03/04/2025 49.00p 49.10p 46.00p 47.00p 1041829
02/04/2025 50.00p 50.00p 48.00p 49.00p 509948
01/04/2025 50.00p 50.18p 49.00p 50.00p 376402
31/03/2025 50.00p 51.15p 49.02p 50.00p 1930841
28/03/2025 50.00p 50.58p 49.22p 50.00p 805531
27/03/2025 46.00p 50.00p 46.00p 49.00p 1260964
26/03/2025 45.75p 46.35p 45.16p 46.00p 113495
25/03/2025 45.25p 47.00p 44.65p 45.75p 423062
24/03/2025 45.50p 46.08p 44.50p 45.25p 422465
21/03/2025 46.75p 47.00p 44.50p 45.50p 1116976
20/03/2025 46.25p 46.75p 45.85p 46.75p 719945
19/03/2025 46.00p 46.50p 45.02p 46.25p 717935
18/03/2025 46.00p 46.95p 45.50p 46.00p 595281
17/03/2025 45.00p 45.70p 44.60p 45.50p 622014
14/03/2025 44.50p 45.67p 44.15p 45.00p 488761
13/03/2025 42.00p 44.48p 42.00p 44.25p 387186
12/03/2025 41.50p 42.12p 41.03p 42.00p 153422
11/03/2025 42.00p 42.74p 41.41p 41.50p 203208
10/03/2025 42.00p 42.85p 41.38p 42.00p 56136
07/03/2025 42.00p 42.40p 41.28p 42.00p 164304
06/03/2025 41.50p 42.75p 41.24p 42.00p 317455
05/03/2025 41.50p 41.75p 40.00p 41.50p 265082
04/03/2025 41.50p 41.89p 40.38p 41.50p 320947
03/03/2025 41.20p 42.00p 40.14p 41.50p 394440
28/02/2025 41.00p 41.00p 40.00p 41.00p 217532
27/02/2025 42.00p 42.37p 39.00p 41.00p 258306

*Close Price adjusted for both dividends and splits