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
22/11/2023 25.00p 25.16p 24.00p 25.00p 135582
21/11/2023 24.75p 25.40p 24.00p 25.00p 321764
20/11/2023 25.50p 25.50p 24.00p 24.75p 432266
17/11/2023 25.40p 25.90p 24.76p 25.65p 287937
16/11/2023 25.90p 26.45p 25.11p 25.40p 66622
15/11/2023 25.75p 27.00p 25.10p 25.90p 258985
14/11/2023 24.50p 27.00p 24.03p 25.75p 380302
13/11/2023 24.50p 24.50p 24.03p 24.50p 160323
10/11/2023 24.50p 24.50p 24.00p 24.50p 8755
09/11/2023 24.50p 24.50p 24.01p 24.50p 93726
08/11/2023 25.00p 25.00p 24.01p 24.50p 180576
07/11/2023 25.75p 25.75p 24.00p 25.00p 388178
06/11/2023 26.00p 26.00p 24.50p 25.75p 141563
03/11/2023 26.00p 26.00p 25.00p 26.00p 19450
02/11/2023 26.00p 26.00p 25.00p 26.00p 75051
01/11/2023 26.25p 26.25p 25.00p 26.00p 34961
31/10/2023 26.25p 26.25p 25.00p 26.25p 40477
30/10/2023 26.25p 26.25p 25.02p 26.25p 70326
27/10/2023 26.25p 26.25p 25.00p 26.15p 35977
26/10/2023 26.00p 26.15p 25.00p 26.15p 37738
25/10/2023 26.25p 26.25p 25.00p 26.00p 129353
24/10/2023 26.25p 26.40p 25.00p 26.25p 108185
23/10/2023 26.35p 27.27p 25.20p 26.25p 144446
20/10/2023 24.50p 27.50p 24.50p 26.25p 323639
19/10/2023 24.50p 24.95p 23.00p 23.00p 36036
18/10/2023 24.50p 26.50p 23.00p 23.00p 123070
17/10/2023 24.50p 25.80p 24.50p 24.50p 29769
16/10/2023 24.50p 26.00p 23.10p 24.50p 358710
13/10/2023 23.75p 26.00p 23.75p 24.50p 236053
12/10/2023 23.75p 25.00p 23.75p 23.75p 33098
11/10/2023 23.75p 25.00p 23.00p 23.75p 392358
10/10/2023 23.75p 24.90p 23.30p 23.75p 202732
09/10/2023 23.00p 24.90p 22.61p 23.75p 309445
06/10/2023 23.00p 23.50p 22.50p 23.00p 138599
05/10/2023 23.00p 23.00p 22.50p 23.00p 84351
04/10/2023 23.00p 23.00p 22.50p 23.00p 31904
03/10/2023 23.50p 23.50p 22.55p 23.00p 193487
02/10/2023 23.50p 23.90p 23.01p 23.50p 143881
29/09/2023 24.25p 24.25p 23.00p 23.50p 382715
28/09/2023 25.00p 25.00p 23.50p 24.25p 174446
27/09/2023 25.00p 25.00p 24.00p 24.75p 29875
26/09/2023 25.75p 26.00p 24.00p 24.75p 135877
25/09/2023 26.10p 26.10p 24.50p 25.50p 246402
22/09/2023 26.00p 26.10p 25.10p 26.10p 137561
21/09/2023 26.00p 26.00p 25.10p 26.00p 641203
20/09/2023 27.00p 27.00p 25.10p 26.00p 422167
19/09/2023 27.00p 27.00p 26.00p 26.50p 24913
18/09/2023 27.25p 27.25p 25.60p 27.00p 133983
15/09/2023 27.25p 27.25p 26.00p 27.25p 241495
14/09/2023 27.25p 27.25p 26.50p 27.25p 25117
13/09/2023 27.25p 27.25p 26.50p 27.20p 42624
12/09/2023 27.20p 27.20p 26.50p 27.20p 50792
11/09/2023 26.95p 27.20p 26.95p 27.20p 5095
08/09/2023 27.25p 27.25p 26.50p 27.20p 40962
07/09/2023 27.20p 27.20p 26.50p 27.20p 117523
06/09/2023 27.50p 27.50p 26.50p 27.25p 80246
05/09/2023 27.75p 27.75p 27.00p 27.50p 13827
04/09/2023 27.75p 27.98p 27.75p 27.75p 2447
01/09/2023 27.00p 28.90p 27.00p 27.75p 358161
31/08/2023 27.00p 28.00p 26.51p 27.00p 40661
30/08/2023 26.25p 27.50p 25.50p 27.00p 329814
29/08/2023 26.10p 26.25p 25.25p 26.25p 218293
25/08/2023 26.10p 26.13p 25.20p 26.10p 11788
24/08/2023 26.00p 26.35p 25.20p 26.10p 69852
23/08/2023 26.00p 26.00p 25.00p 26.00p 108119
22/08/2023 24.50p 26.00p 24.50p 26.00p 109684
21/08/2023 24.75p 25.30p 24.18p 24.50p 149420
18/08/2023 24.75p 25.31p 24.05p 24.75p 62938
17/08/2023 25.00p 25.95p 24.31p 24.75p 239978
16/08/2023 25.50p 25.50p 24.05p 25.00p 635185
15/08/2023 27.00p 27.30p 25.25p 25.50p 214444
14/08/2023 26.50p 27.41p 26.15p 26.75p 63094
11/08/2023 26.25p 26.50p 26.12p 26.50p 117606
10/08/2023 26.25p 26.37p 26.05p 26.25p 139767
09/08/2023 26.50p 26.50p 25.62p 26.25p 380068
08/08/2023 28.50p 28.50p 26.50p 26.50p 659251
07/08/2023 28.75p 28.75p 28.00p 28.50p 105839
04/08/2023 28.75p 28.75p 28.00p 28.75p 34556
03/08/2023 29.25p 29.25p 27.50p 28.75p 132657
02/08/2023 29.50p 29.50p 29.00p 29.25p 35051
01/08/2023 30.75p 30.75p 29.00p 29.75p 128936
31/07/2023 30.65p 30.75p 29.50p 30.75p 16988
28/07/2023 30.75p 30.75p 29.50p 30.65p 18252
27/07/2023 30.75p 30.75p 29.50p 30.75p 25896
26/07/2023 30.75p 30.75p 29.50p 30.75p 26000
25/07/2023 30.75p 30.75p 29.50p 30.75p 17600
24/07/2023 30.75p 30.75p 29.50p 30.75p 36891
21/07/2023 31.00p 31.00p 29.00p 30.75p 99046
20/07/2023 31.00p 31.00p 30.00p 31.00p 67233
19/07/2023 29.25p 32.00p 29.25p 31.25p 177003
18/07/2023 28.75p 30.00p 27.81p 29.00p 163725
17/07/2023 29.00p 30.05p 27.91p 28.75p 145481
14/07/2023 29.00p 29.94p 27.61p 28.50p 223920
13/07/2023 29.00p 30.13p 27.72p 29.00p 208060
12/07/2023 29.00p 29.00p 27.63p 29.00p 171201
11/07/2023 29.00p 29.00p 27.50p 29.00p 162117
10/07/2023 29.00p 29.00p 27.10p 29.00p 106283
07/07/2023 28.75p 29.00p 27.55p 29.00p 17811
06/07/2023 29.00p 29.00p 27.50p 28.75p 123880
05/07/2023 29.00p 29.00p 27.51p 29.00p 118078
04/07/2023 29.00p 29.00p 27.88p 29.00p 13762
03/07/2023 28.00p 29.00p 27.16p 29.00p 52541
30/06/2023 28.75p 28.75p 27.10p 28.00p 147680
29/06/2023 29.00p 29.00p 27.75p 28.75p 145949
28/06/2023 29.00p 29.00p 28.10p 29.00p 70856
27/06/2023 29.00p 29.24p 28.00p 29.00p 170965
26/06/2023 29.00p 29.00p 28.00p 29.00p 143861
23/06/2023 29.00p 29.00p 28.50p 28.75p 71440
22/06/2023 29.95p 29.95p 28.10p 29.00p 161803
21/06/2023 29.95p 29.95p 29.40p 29.95p 137254
20/06/2023 30.75p 30.75p 28.75p 29.95p 173427
19/06/2023 30.75p 30.75p 29.00p 29.00p 30471
16/06/2023 31.45p 31.45p 30.00p 30.75p 43992
15/06/2023 31.70p 31.70p 30.15p 31.45p 24280
14/06/2023 31.75p 31.75p 31.66p 31.70p 8593
13/06/2023 31.75p 31.75p 30.50p 31.75p 3449
12/06/2023 31.75p 31.87p 30.50p 31.75p 29463
09/06/2023 31.75p 32.69p 30.50p 31.75p 16520
08/06/2023 32.00p 32.00p 29.75p 31.75p 159414
07/06/2023 32.00p 32.00p 31.00p 31.75p 116864
06/06/2023 32.00p 32.00p 31.00p 31.75p 47876
05/06/2023 32.00p 32.00p 31.00p 31.75p 44701
02/06/2023 31.25p 32.40p 31.17p 31.75p 140020
01/06/2023 31.00p 31.25p 29.10p 31.25p 173706
31/05/2023 31.00p 31.00p 30.50p 31.00p 57484
30/05/2023 31.00p 31.00p 30.25p 31.00p 31431
26/05/2023 31.50p 31.50p 30.10p 31.00p 42218
25/05/2023 32.25p 32.25p 30.75p 31.50p 116238
24/05/2023 32.75p 32.75p 31.10p 32.00p 128738
23/05/2023 32.75p 32.90p 31.50p 32.25p 92384
22/05/2023 31.75p 32.50p 31.70p 32.00p 136358
19/05/2023 31.75p 32.00p 31.50p 31.75p 285833
18/05/2023 32.75p 32.89p 31.50p 32.25p 226421
17/05/2023 33.00p 33.25p 32.00p 32.75p 200410
16/05/2023 34.75p 34.75p 32.20p 33.25p 168802
15/05/2023 35.25p 35.25p 33.00p 34.75p 182828
12/05/2023 35.25p 35.25p 34.13p 34.50p 25312
11/05/2023 34.75p 35.40p 34.13p 34.50p 95252
10/05/2023 34.75p 35.50p 34.75p 35.50p 59809
09/05/2023 35.00p 35.80p 34.24p 35.00p 101795
05/05/2023 35.25p 36.50p 34.05p 35.00p 324351
04/05/2023 34.75p 36.00p 34.67p 35.25p 120790
03/05/2023 34.25p 34.90p 34.25p 34.40p 208754
02/05/2023 34.50p 34.97p 34.00p 34.25p 61008
28/04/2023 34.50p 34.99p 34.35p 34.50p 26950
27/04/2023 35.50p 35.50p 34.25p 34.50p 73727
26/04/2023 34.50p 34.88p 34.01p 34.50p 93830
25/04/2023 34.50p 34.67p 34.50p 34.50p 11429
24/04/2023 35.50p 35.50p 34.00p 34.50p 12121
21/04/2023 36.25p 36.25p 34.10p 34.75p 62766
20/04/2023 36.00p 36.56p 33.79p 35.75p 88508
19/04/2023 37.00p 37.00p 36.00p 36.25p 114365
18/04/2023 37.00p 37.90p 36.50p 37.00p 279626
17/04/2023 36.25p 38.45p 36.25p 37.00p 191206
14/04/2023 38.00p 38.90p 36.14p 36.50p 614081
13/04/2023 36.00p 39.00p 36.00p 38.00p 170095
12/04/2023 35.50p 37.00p 35.50p 36.00p 192397
11/04/2023 35.00p 37.50p 35.00p 35.50p 549658
06/04/2023 34.75p 36.00p 34.00p 35.00p 427435
05/04/2023 33.00p 36.00p 33.00p 34.50p 546102
04/04/2023 32.85p 33.80p 31.60p 33.00p 689580
03/04/2023 32.85p 33.88p 32.85p 32.85p 73368
31/03/2023 32.75p 34.00p 32.75p 32.85p 87588
30/03/2023 32.75p 32.85p 31.70p 32.85p 257011
29/03/2023 33.00p 33.55p 31.55p 32.75p 84600
28/03/2023 33.25p 33.25p 32.40p 33.00p 34805
27/03/2023 33.25p 34.50p 32.00p 33.25p 110181
24/03/2023 33.25p 33.25p 32.87p 33.25p 156480
23/03/2023 33.25p 33.25p 32.80p 33.25p 85684
22/03/2023 33.25p 33.25p 32.80p 33.25p 33136
21/03/2023 33.00p 33.90p 32.00p 33.25p 452480
20/03/2023 31.75p 34.45p 31.75p 33.00p 441698
17/03/2023 32.00p 32.00p 30.00p 31.60p 689196
16/03/2023 32.00p 32.50p 29.00p 32.00p 360671
15/03/2023 30.50p 32.00p 30.27p 32.00p 281926
14/03/2023 30.50p 32.30p 30.18p 30.50p 75177
13/03/2023 30.50p 32.00p 29.00p 30.75p 711903
10/03/2023 30.25p 32.10p 29.00p 32.10p 216474
09/03/2023 30.50p 30.74p 29.00p 30.25p 154149
08/03/2023 31.00p 31.00p 29.02p 30.00p 42527
07/03/2023 31.00p 31.32p 30.00p 31.00p 151344
06/03/2023 31.00p 31.90p 31.00p 31.00p 104284
03/03/2023 30.50p 31.40p 30.00p 31.00p 102166
02/03/2023 30.50p 31.00p 30.36p 30.50p 63779
01/03/2023 30.60p 31.00p 30.24p 30.50p 335906
28/02/2023 30.70p 30.71p 30.00p 30.60p 121691
27/02/2023 30.70p 30.85p 30.00p 30.70p 78358
24/02/2023 30.70p 30.85p 30.70p 30.70p 10000
23/02/2023 30.70p 30.70p 30.40p 30.70p 10000
22/02/2023 31.30p 31.30p 30.00p 30.70p 146498
21/02/2023 31.50p 31.65p 30.50p 31.45p 124291
20/02/2023 31.50p 31.78p 31.00p 31.50p 56079
17/02/2023 32.50p 32.50p 31.29p 31.50p 213728
16/02/2023 31.50p 32.45p 31.41p 32.45p 194065
15/02/2023 32.75p 32.75p 31.06p 31.50p 462822
14/02/2023 33.00p 33.00p 31.50p 33.00p 72754
13/02/2023 33.00p 33.00p 31.50p 33.00p 37384
10/02/2023 33.30p 33.40p 31.80p 33.00p 119185
09/02/2023 33.20p 33.64p 32.48p 33.30p 199792
08/02/2023 33.20p 33.77p 32.43p 33.20p 137660

*Close Price adjusted for both dividends and splits