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
01/07/2022 36.50p 36.88p 36.00p 36.50p 136804
30/06/2022 37.75p 38.50p 36.50p 36.50p 226773
29/06/2022 38.50p 38.50p 37.10p 37.75p 485047
28/06/2022 39.00p 39.00p 38.01p 38.50p 46981
27/06/2022 39.00p 40.00p 38.00p 39.00p 193184
24/06/2022 41.00p 41.00p 38.12p 39.00p 335202
23/06/2022 41.25p 41.25p 40.00p 41.00p 182212
22/06/2022 41.50p 41.50p 40.00p 41.25p 70613
21/06/2022 41.50p 42.00p 40.00p 41.50p 192927
20/06/2022 41.50p 41.50p 40.31p 41.50p 94752
17/06/2022 42.00p 42.91p 41.35p 41.50p 38915
16/06/2022 42.20p 43.13p 41.52p 42.00p 424855
15/06/2022 41.50p 43.40p 41.50p 42.20p 217281
14/06/2022 42.50p 42.50p 40.61p 41.00p 81692
13/06/2022 42.50p 44.00p 41.26p 42.00p 380276
10/06/2022 42.50p 42.50p 41.00p 42.00p 156318
09/06/2022 42.75p 44.00p 42.65p 42.75p 349014
08/06/2022 42.75p 42.95p 42.50p 42.75p 152331
07/06/2022 42.50p 43.14p 42.04p 42.75p 196315
06/06/2022 41.50p 43.30p 41.50p 42.50p 211416
01/06/2022 41.75p 41.90p 40.00p 41.50p 161734
31/05/2022 42.00p 42.50p 41.31p 42.00p 92857
27/05/2022 42.00p 42.35p 41.22p 42.00p 141112
26/05/2022 42.00p 42.35p 41.13p 42.00p 59655
25/05/2022 43.00p 43.00p 41.13p 42.00p 177383
24/05/2022 43.00p 43.00p 41.00p 42.50p 169019
23/05/2022 42.25p 43.40p 42.25p 43.00p 445471
20/05/2022 41.00p 43.38p 41.00p 42.25p 590605
19/05/2022 41.00p 41.75p 40.00p 41.00p 190441
18/05/2022 42.00p 42.24p 40.00p 41.00p 226448
17/05/2022 42.00p 43.50p 40.50p 42.00p 166392
16/05/2022 42.00p 42.00p 40.00p 42.00p 351916
13/05/2022 42.50p 42.50p 40.00p 42.00p 124083
12/05/2022 42.50p 42.50p 40.00p 42.00p 120873
11/05/2022 43.00p 43.50p 42.00p 43.00p 164192
10/05/2022 43.00p 43.74p 42.00p 43.00p 155313
09/05/2022 46.50p 46.50p 42.00p 43.50p 252059
06/05/2022 46.50p 47.90p 45.00p 46.50p 189569
05/05/2022 45.35p 48.20p 44.50p 46.50p 222404
04/05/2022 45.50p 45.80p 44.00p 45.25p 351783
03/05/2022 47.00p 47.00p 44.13p 45.50p 303602
29/04/2022 46.00p 48.00p 46.00p 47.00p 350322
28/04/2022 45.00p 46.00p 43.50p 45.50p 252557
27/04/2022 46.95p 47.20p 44.22p 45.00p 603693
26/04/2022 48.00p 48.00p 46.50p 48.00p 224957
25/04/2022 51.50p 51.50p 47.00p 48.00p 403410
22/04/2022 51.50p 53.17p 50.04p 51.20p 337892
21/04/2022 52.00p 52.00p 50.50p 51.50p 123327
20/04/2022 52.00p 52.20p 51.00p 52.00p 310209
19/04/2022 51.50p 55.00p 51.10p 52.00p 917586
14/04/2022 51.50p 53.00p 51.42p 51.50p 470173
13/04/2022 51.50p 53.00p 51.13p 51.50p 203598
12/04/2022 50.10p 52.63p 49.00p 51.50p 411757
11/04/2022 49.50p 52.00p 49.05p 50.00p 453589
08/04/2022 49.80p 49.95p 48.25p 49.50p 338032
07/04/2022 49.50p 49.95p 47.25p 49.80p 254599
06/04/2022 49.50p 50.55p 48.17p 49.50p 158803
05/04/2022 48.60p 50.00p 48.50p 49.50p 232160
04/04/2022 47.60p 49.38p 46.81p 48.60p 254744
01/04/2022 48.00p 48.80p 46.23p 47.60p 242448
31/03/2022 47.50p 49.00p 47.37p 48.00p 32308
30/03/2022 47.50p 47.78p 46.00p 47.00p 368955
29/03/2022 49.50p 50.00p 46.04p 47.50p 379189
28/03/2022 50.90p 51.60p 48.51p 49.60p 293155
25/03/2022 51.10p 51.64p 50.00p 50.90p 218631
24/03/2022 49.00p 53.00p 48.50p 51.10p 406860
23/03/2022 47.75p 50.00p 46.79p 49.00p 289014
22/03/2022 48.00p 48.93p 47.02p 47.75p 190846
21/03/2022 48.00p 48.98p 47.00p 48.00p 301532
18/03/2022 48.00p 48.40p 47.13p 48.00p 284025
17/03/2022 46.20p 48.60p 46.20p 48.00p 291753
16/03/2022 45.90p 47.40p 44.00p 46.20p 468856
15/03/2022 48.50p 48.50p 45.00p 45.90p 410409
14/03/2022 50.00p 50.50p 48.25p 49.00p 349792
11/03/2022 50.00p 51.00p 49.00p 50.00p 471105
10/03/2022 49.50p 51.00p 48.15p 50.00p 450243
09/03/2022 52.50p 54.00p 48.16p 49.50p 725345
08/03/2022 50.50p 53.84p 49.75p 52.70p 733900
07/03/2022 47.00p 52.50p 47.00p 50.40p 1533619
04/03/2022 45.00p 48.50p 44.52p 47.00p 433362
03/03/2022 44.90p 45.92p 44.00p 45.00p 335213
02/03/2022 44.00p 46.00p 44.00p 44.90p 279860
01/03/2022 43.55p 45.00p 42.46p 44.00p 289611
28/02/2022 43.50p 44.30p 42.22p 43.55p 338617
25/02/2022 46.00p 46.10p 43.10p 43.50p 518700
24/02/2022 43.00p 48.03p 42.60p 46.00p 1513629
23/02/2022 42.75p 43.49p 42.00p 42.70p 394746
22/02/2022 42.25p 43.50p 42.24p 42.50p 528310
21/02/2022 44.00p 44.00p 41.13p 41.50p 539634
18/02/2022 44.50p 45.00p 43.25p 44.00p 415694
17/02/2022 42.00p 45.56p 41.94p 44.50p 820466
16/02/2022 42.25p 42.48p 41.25p 42.00p 173893
15/02/2022 42.50p 42.84p 41.53p 42.25p 248235
14/02/2022 40.75p 43.50p 40.75p 42.50p 405063
11/02/2022 41.25p 41.90p 40.00p 40.75p 486252
10/02/2022 39.50p 42.00p 39.17p 41.00p 439347
09/02/2022 39.25p 40.50p 38.76p 39.50p 85647
08/02/2022 39.00p 39.80p 38.50p 39.25p 292480
07/02/2022 39.35p 39.60p 38.50p 39.00p 137272
04/02/2022 39.25p 39.87p 38.70p 39.35p 127202
03/02/2022 40.50p 40.50p 38.60p 38.70p 503164
02/02/2022 40.25p 40.99p 39.75p 40.50p 107854
01/02/2022 40.50p 40.83p 39.37p 40.25p 269766
31/01/2022 40.25p 40.72p 39.74p 40.50p 30309
28/01/2022 40.50p 40.50p 39.15p 40.25p 289886
27/01/2022 42.00p 42.00p 40.33p 40.50p 230183
26/01/2022 42.50p 42.70p 41.50p 42.00p 82422
25/01/2022 42.50p 42.98p 41.50p 42.50p 236548
24/01/2022 44.00p 44.03p 41.02p 42.50p 435085
21/01/2022 44.50p 45.00p 42.50p 44.00p 619452
20/01/2022 44.50p 46.00p 43.55p 44.50p 506475
19/01/2022 41.75p 44.89p 41.65p 44.50p 416090
18/01/2022 42.25p 43.10p 41.26p 41.75p 113275
17/01/2022 43.75p 43.80p 42.25p 42.25p 161525
14/01/2022 43.75p 43.95p 43.75p 43.75p 133076
13/01/2022 42.50p 44.00p 42.50p 43.75p 184020
12/01/2022 42.25p 43.00p 41.58p 42.50p 279951
10/01/2022 41.75p 41.75p 40.14p 40.75p 368550
07/01/2022 40.75p 42.25p 40.10p 40.20p 517707
06/01/2022 42.75p 42.75p 40.26p 40.80p 370901
05/01/2022 42.50p 43.50p 41.82p 42.75p 287796
04/01/2022 42.50p 43.50p 41.50p 42.50p 293040
31/12/2021 42.50p 42.80p 41.50p 42.50p 104318
30/12/2021 41.50p 42.90p 41.50p 42.50p 38034
29/12/2021 43.00p 43.80p 41.50p 41.50p 118804
24/12/2021 43.00p 43.96p 42.50p 43.00p 98238
23/12/2021 42.50p 43.98p 41.72p 43.00p 578588
22/12/2021 41.80p 42.60p 41.25p 42.05p 183814
21/12/2021 41.05p 42.40p 40.10p 41.80p 372798
20/12/2021 42.50p 42.50p 40.26p 41.05p 353586
17/12/2021 41.50p 43.97p 41.50p 42.50p 576541
16/12/2021 39.50p 41.68p 39.00p 41.50p 278510
15/12/2021 41.00p 41.00p 39.00p 39.50p 431977
14/12/2021 41.25p 41.25p 40.50p 41.00p 255828
13/12/2021 41.25p 41.25p 40.50p 41.25p 94870
10/12/2021 41.25p 41.42p 40.50p 41.25p 216390
09/12/2021 42.75p 42.75p 41.25p 41.25p 216990
08/12/2021 42.25p 42.75p 42.00p 42.75p 171983
07/12/2021 41.25p 42.29p 41.03p 42.25p 550516
06/12/2021 42.25p 42.25p 41.00p 41.10p 171312
03/12/2021 42.10p 42.25p 41.10p 42.25p 148847
02/12/2021 42.75p 42.75p 41.55p 42.10p 148208
01/12/2021 43.25p 43.25p 42.50p 42.75p 192060
30/11/2021 42.75p 43.50p 42.14p 43.25p 348128
29/11/2021 43.50p 44.00p 43.00p 43.25p 74260
26/11/2021 43.50p 44.00p 43.18p 43.50p 399596
25/11/2021 43.50p 43.50p 43.20p 43.25p 129500
24/11/2021 43.25p 43.90p 43.06p 43.50p 156085
23/11/2021 44.75p 44.75p 42.75p 43.25p 706312
22/11/2021 46.75p 46.75p 44.58p 44.75p 312907
19/11/2021 46.25p 47.26p 46.25p 46.75p 207999
18/11/2021 46.25p 46.90p 44.91p 46.25p 9795336
17/11/2021 46.50p 47.90p 46.25p 46.25p 718590
16/11/2021 46.50p 47.89p 45.69p 46.50p 1049203
15/11/2021 48.25p 48.30p 46.11p 46.50p 480609
12/11/2021 48.25p 48.32p 47.00p 48.25p 951326
11/11/2021 49.50p 50.00p 48.50p 48.75p 1426669
10/11/2021 47.50p 51.98p 46.03p 50.00p 1051211
09/11/2021 47.50p 49.00p 46.01p 47.50p 471129
08/11/2021 46.50p 48.90p 46.00p 47.50p 228447
05/11/2021 46.25p 47.50p 45.06p 46.00p 497202
04/11/2021 44.50p 47.00p 43.51p 46.25p 424993
03/11/2021 45.70p 45.74p 43.50p 44.50p 314219
02/11/2021 45.70p 45.70p 44.53p 45.70p 151531
01/11/2021 46.00p 46.00p 44.40p 45.70p 278758
29/10/2021 46.50p 46.65p 45.50p 46.20p 166641
28/10/2021 47.75p 47.79p 45.00p 46.50p 423182
27/10/2021 48.70p 48.70p 46.00p 47.75p 454150
26/10/2021 48.70p 49.13p 48.00p 48.70p 181640
25/10/2021 47.00p 49.40p 47.00p 48.70p 1584093
22/10/2021 45.00p 48.50p 45.00p 47.00p 304689
21/10/2021 45.00p 46.00p 45.00p 45.00p 132633
20/10/2021 45.00p 47.00p 44.51p 45.00p 211978
19/10/2021 44.00p 46.00p 44.00p 45.00p 233566
18/10/2021 45.00p 45.00p 42.50p 44.00p 254308
15/10/2021 45.25p 45.50p 43.00p 44.90p 293165
14/10/2021 45.10p 46.00p 44.52p 45.25p 921174
13/10/2021 42.75p 45.74p 42.75p 45.10p 635445
12/10/2021 40.75p 44.50p 40.22p 42.75p 384693
11/10/2021 41.75p 42.60p 39.10p 40.75p 500748
08/10/2021 39.85p 42.50p 39.36p 41.75p 511786
07/10/2021 39.05p 40.30p 38.75p 39.45p 412814
06/10/2021 38.60p 39.91p 37.50p 39.05p 800401
05/10/2021 40.75p 40.75p 38.00p 38.90p 503102
04/10/2021 40.75p 41.00p 39.13p 40.75p 177796
01/10/2021 40.25p 41.73p 39.50p 40.75p 346870
30/09/2021 39.50p 40.39p 38.00p 40.25p 600375
29/09/2021 40.50p 40.50p 39.00p 39.50p 217610
28/09/2021 41.25p 41.25p 39.76p 40.50p 230511
27/09/2021 41.50p 41.52p 40.15p 41.25p 326703
24/09/2021 42.25p 42.25p 40.50p 41.50p 175059
23/09/2021 42.50p 42.50p 41.26p 42.25p 319167
22/09/2021 43.25p 43.26p 42.10p 42.50p 162030
21/09/2021 44.00p 44.30p 42.00p 43.25p 221926
20/09/2021 43.50p 44.00p 43.00p 44.00p 146264
17/09/2021 43.50p 44.90p 43.00p 43.25p 366250
16/09/2021 45.75p 45.75p 43.00p 43.50p 174325
15/09/2021 46.00p 46.00p 45.00p 45.75p 32112
14/09/2021 47.00p 47.00p 45.00p 45.00p 113056
13/09/2021 48.50p 48.50p 46.00p 47.00p 153502

*Close Price adjusted for both dividends and splits