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
10/09/2021 48.50p 48.74p 47.34p 48.50p 80402
09/09/2021 48.50p 49.84p 47.00p 48.50p 170822
08/09/2021 48.50p 49.00p 47.13p 48.50p 90786
07/09/2021 48.10p 49.90p 48.00p 49.00p 145753
06/09/2021 47.00p 49.00p 47.00p 48.00p 155710
03/09/2021 46.50p 49.00p 46.31p 47.00p 158072
02/09/2021 46.00p 47.90p 46.00p 46.50p 119274
01/09/2021 46.00p 47.00p 46.00p 46.00p 66790
31/08/2021 45.00p 47.00p 45.00p 46.00p 113660
27/08/2021 45.00p 45.93p 44.82p 45.00p 56824
26/08/2021 45.00p 46.00p 44.79p 45.00p 202264
25/08/2021 43.50p 46.00p 43.50p 45.00p 241947
24/08/2021 43.50p 45.00p 43.50p 43.50p 169053
23/08/2021 43.50p 45.00p 42.55p 43.50p 347964
20/08/2021 43.50p 43.94p 42.52p 43.50p 64518
19/08/2021 43.50p 44.10p 42.15p 43.50p 139759
18/08/2021 43.50p 44.20p 42.51p 43.50p 60296
17/08/2021 43.50p 44.67p 42.33p 43.50p 147889
16/08/2021 43.00p 43.72p 42.11p 43.50p 220836
13/08/2021 44.00p 44.00p 42.01p 43.00p 329426
12/08/2021 44.00p 44.00p 43.00p 44.00p 179895
11/08/2021 43.90p 44.10p 43.00p 44.00p 174557
10/08/2021 44.00p 44.30p 43.00p 43.90p 128689
09/08/2021 44.90p 44.90p 42.50p 43.50p 684239
06/08/2021 47.75p 47.75p 44.65p 45.20p 402913
05/08/2021 48.00p 49.00p 46.50p 48.00p 75727
04/08/2021 48.00p 48.43p 46.87p 48.00p 117248
03/08/2021 47.90p 48.52p 47.00p 47.90p 271399
02/08/2021 47.40p 48.80p 47.40p 47.90p 108959
30/07/2021 46.60p 48.80p 46.60p 47.75p 85740
29/07/2021 46.10p 48.00p 45.99p 46.60p 335592
28/07/2021 46.10p 46.10p 45.22p 46.10p 80904
27/07/2021 47.10p 47.10p 45.00p 46.10p 190661
26/07/2021 47.10p 47.10p 46.22p 47.10p 80014
23/07/2021 47.10p 47.10p 46.20p 47.10p 143805
22/07/2021 47.50p 47.50p 46.20p 47.10p 123231
21/07/2021 48.00p 48.00p 47.00p 47.50p 180989
20/07/2021 48.60p 48.60p 47.40p 48.00p 255935
19/07/2021 49.80p 49.80p 47.75p 48.60p 354475
16/07/2021 49.90p 50.49p 49.00p 49.80p 334750
15/07/2021 49.90p 50.49p 49.28p 49.90p 59087
14/07/2021 50.00p 50.49p 49.08p 49.90p 226298
13/07/2021 50.00p 51.00p 49.07p 51.00p 101598
12/07/2021 50.00p 50.00p 49.02p 50.00p 31262
09/07/2021 50.00p 50.00p 49.31p 50.00p 31294
08/07/2021 50.00p 50.68p 49.00p 50.00p 235852
07/07/2021 50.60p 50.60p 49.00p 50.00p 203556
06/07/2021 50.60p 51.49p 49.63p 50.60p 249610
05/07/2021 50.60p 50.63p 49.25p 50.60p 224780
02/07/2021 50.80p 50.80p 49.60p 50.60p 152996
01/07/2021 50.80p 50.80p 49.60p 50.80p 159744
30/06/2021 51.00p 51.00p 49.60p 50.10p 145617
29/06/2021 51.60p 51.60p 50.00p 51.00p 129745
28/06/2021 51.80p 51.80p 50.00p 51.60p 98265
25/06/2021 51.80p 51.80p 50.52p 51.80p 150930
24/06/2021 51.80p 51.80p 50.60p 51.80p 73818
23/06/2021 51.90p 51.90p 50.80p 51.80p 107761
22/06/2021 53.00p 53.00p 50.00p 51.90p 196653
21/06/2021 53.20p 53.47p 51.60p 53.00p 123429
18/06/2021 53.30p 53.40p 52.01p 53.20p 302503
17/06/2021 56.40p 57.06p 52.00p 53.30p 420478
16/06/2021 56.90p 56.90p 55.00p 56.70p 98229
15/06/2021 56.90p 56.90p 56.18p 56.90p 41954
14/06/2021 57.00p 57.30p 56.00p 56.90p 237900
11/06/2021 57.40p 57.74p 56.98p 57.40p 214718
10/06/2021 57.40p 57.68p 56.50p 57.40p 150598
09/06/2021 58.90p 59.42p 56.10p 57.40p 210605
08/06/2021 59.00p 59.00p 57.00p 59.00p 45241
07/06/2021 59.50p 60.12p 57.50p 59.00p 253849
04/06/2021 60.50p 60.80p 58.20p 59.50p 239342
03/06/2021 61.00p 61.97p 58.00p 60.50p 237585
02/06/2021 61.00p 62.40p 59.75p 61.00p 273242
01/06/2021 60.50p 62.40p 60.25p 62.40p 252264
28/05/2021 60.90p 60.90p 59.34p 60.50p 155650
27/05/2021 61.40p 62.06p 60.00p 60.90p 244009
26/05/2021 60.00p 62.50p 60.00p 61.40p 562327
25/05/2021 60.00p 60.83p 59.00p 60.00p 242371
24/05/2021 58.80p 60.83p 57.60p 59.00p 861706
21/05/2021 58.80p 59.30p 57.65p 58.80p 168488
20/05/2021 58.80p 59.98p 57.75p 58.80p 356816
19/05/2021 59.50p 60.60p 58.00p 58.80p 392685
18/05/2021 58.00p 61.00p 57.84p 59.50p 617961
17/05/2021 56.50p 58.80p 56.50p 58.00p 568070
14/05/2021 55.90p 58.00p 55.20p 56.50p 279627
13/05/2021 57.40p 57.40p 54.88p 54.60p 185468
12/05/2021 57.40p 58.00p 56.00p 57.40p 196369
11/05/2021 58.50p 59.37p 56.00p 57.50p 211844
10/05/2021 58.50p 59.49p 57.00p 58.50p 375133
07/05/2021 55.50p 59.00p 55.50p 58.40p 607041
06/05/2021 55.40p 57.20p 55.00p 55.50p 335090
05/05/2021 55.40p 56.55p 54.81p 55.40p 76685
04/05/2021 55.30p 56.80p 54.14p 55.40p 287142
30/04/2021 55.40p 55.40p 54.00p 55.40p 115465
29/04/2021 55.40p 56.54p 54.43p 55.40p 165459
28/04/2021 56.00p 56.06p 54.25p 55.30p 190378
27/04/2021 56.00p 57.00p 55.53p 56.00p 132565
26/04/2021 56.00p 56.69p 55.12p 56.00p 217638
23/04/2021 56.00p 57.00p 55.12p 56.00p 204578
22/04/2021 56.00p 57.00p 55.55p 56.00p 194798
21/04/2021 56.00p 56.78p 54.40p 56.00p 252289
20/04/2021 55.50p 56.25p 54.00p 55.50p 193796
19/04/2021 53.50p 58.00p 53.50p 55.50p 913469
16/04/2021 51.00p 55.00p 51.00p 53.50p 760813
15/04/2021 49.50p 53.00p 48.00p 51.00p 396411
14/04/2021 49.50p 51.00p 49.10p 49.50p 240392
13/04/2021 49.50p 51.00p 47.16p 49.50p 265361
12/04/2021 49.50p 51.00p 48.00p 49.50p 258109
09/04/2021 47.70p 51.00p 47.70p 49.50p 489365
08/04/2021 47.70p 49.00p 47.55p 47.70p 351635
07/04/2021 47.70p 49.00p 47.20p 47.70p 343349
06/04/2021 46.00p 49.00p 45.42p 47.70p 459892
01/04/2021 45.40p 46.88p 45.10p 46.00p 218572
31/03/2021 45.50p 45.50p 44.05p 44.95p 242752
30/03/2021 47.90p 47.90p 45.00p 45.50p 132811
29/03/2021 48.30p 48.30p 46.80p 48.00p 76041
26/03/2021 49.00p 49.00p 47.50p 48.30p 97911
25/03/2021 49.80p 49.80p 48.80p 49.00p 95780
24/03/2021 49.90p 49.90p 48.50p 49.80p 163031
23/03/2021 49.90p 49.90p 49.00p 49.90p 34484
22/03/2021 49.90p 49.90p 49.01p 49.90p 134161
19/03/2021 50.00p 50.00p 49.00p 50.00p 154312
18/03/2021 47.50p 50.90p 47.50p 50.00p 243989
17/03/2021 47.50p 47.90p 47.23p 47.50p 57012
16/03/2021 47.50p 48.00p 46.79p 47.50p 194063
15/03/2021 47.50p 49.00p 46.46p 47.50p 62867
12/03/2021 49.00p 49.35p 46.10p 47.50p 379426
11/03/2021 48.00p 50.00p 47.53p 49.00p 503441
10/03/2021 46.00p 48.00p 46.00p 47.50p 151813
09/03/2021 45.00p 47.00p 45.00p 46.00p 277467
08/03/2021 45.00p 46.00p 44.53p 45.00p 164628
05/03/2021 44.00p 46.00p 43.53p 45.00p 319301
04/03/2021 44.40p 45.09p 42.90p 42.90p 254504
03/03/2021 44.50p 45.90p 44.00p 44.40p 515398
02/03/2021 46.50p 46.50p 43.50p 44.50p 472282
01/03/2021 47.00p 47.64p 45.00p 46.50p 585475
26/02/2021 47.90p 48.00p 45.00p 46.85p 274685
25/02/2021 48.00p 49.67p 47.31p 48.00p 273140
24/02/2021 49.50p 49.50p 47.00p 48.00p 305472
23/02/2021 50.00p 50.74p 48.10p 49.50p 304636
22/02/2021 49.50p 50.50p 48.84p 50.00p 369499
19/02/2021 49.00p 50.00p 47.00p 49.00p 793511
18/02/2021 49.50p 49.50p 48.00p 49.00p 410913
17/02/2021 51.00p 51.00p 49.00p 49.50p 701909
16/02/2021 52.00p 52.50p 51.00p 51.50p 410948
15/02/2021 54.90p 54.90p 51.10p 52.00p 1309016
12/02/2021 57.00p 57.00p 53.31p 54.90p 462050
11/02/2021 58.50p 58.50p 56.00p 57.00p 60844
10/02/2021 58.00p 58.50p 57.20p 58.50p 171694
09/02/2021 57.00p 58.50p 57.00p 57.80p 151327
08/02/2021 54.90p 58.00p 54.51p 57.00p 124111
05/02/2021 54.90p 55.58p 53.21p 54.90p 182540
04/02/2021 56.50p 57.34p 53.80p 54.90p 276566
03/02/2021 56.50p 57.37p 55.46p 56.50p 155695
02/02/2021 59.00p 59.00p 55.10p 56.50p 327210
01/02/2021 55.40p 60.20p 55.25p 58.50p 866328
29/01/2021 53.00p 56.00p 52.58p 55.40p 705465
28/01/2021 52.00p 53.60p 50.00p 53.00p 697342
27/01/2021 54.60p 54.88p 52.00p 52.50p 292218
26/01/2021 55.00p 55.86p 54.12p 54.60p 105683
25/01/2021 55.00p 55.50p 54.31p 55.00p 528630
22/01/2021 56.50p 57.49p 53.20p 55.10p 535202
21/01/2021 54.50p 57.25p 54.25p 56.50p 361406
20/01/2021 52.10p 55.00p 51.50p 54.50p 1085314
19/01/2021 52.50p 52.74p 51.20p 52.10p 552283
18/01/2021 54.50p 54.50p 52.24p 52.50p 310980
15/01/2021 56.00p 56.87p 54.12p 54.50p 273777
14/01/2021 59.00p 59.20p 55.00p 56.00p 636419
13/01/2021 59.50p 60.62p 58.22p 59.00p 204828
12/01/2021 59.00p 61.00p 58.31p 59.50p 420805
11/01/2021 58.50p 61.00p 57.15p 59.00p 738721
08/01/2021 63.40p 63.50p 58.00p 58.20p 1021974
07/01/2021 62.00p 64.60p 61.31p 64.60p 677634
06/01/2021 60.50p 64.98p 60.00p 62.00p 947784
05/01/2021 57.60p 61.00p 57.60p 60.50p 731838
04/01/2021 53.50p 58.97p 53.50p 57.60p 877646
31/12/2020 53.50p 53.70p 52.46p 53.50p 105884
30/12/2020 53.50p 54.00p 52.51p 53.50p 328996
24/12/2020 53.00p 54.20p 52.65p 53.00p 441379
23/12/2020 54.30p 54.30p 52.10p 53.50p 249821
22/12/2020 54.80p 54.80p 54.00p 54.30p 84416
21/12/2020 54.50p 55.87p 54.12p 54.80p 792164
18/12/2020 54.00p 55.00p 53.70p 54.50p 519154
17/12/2020 52.00p 55.00p 51.65p 54.00p 493058
16/12/2020 52.00p 52.95p 51.42p 52.00p 522616
15/12/2020 49.50p 53.00p 49.50p 52.00p 281377
14/12/2020 49.50p 49.98p 49.15p 49.50p 250224
11/12/2020 48.50p 49.50p 48.11p 49.50p 237721
10/12/2020 50.50p 50.69p 48.00p 48.50p 281767
09/12/2020 51.50p 52.66p 50.00p 50.50p 400382
08/12/2020 51.30p 52.85p 50.82p 51.50p 396507
07/12/2020 50.80p 51.88p 49.60p 51.30p 409573
04/12/2020 51.60p 55.00p 49.60p 50.30p 492411
03/12/2020 50.00p 53.00p 50.00p 51.60p 439966
02/12/2020 49.50p 51.00p 49.00p 50.00p 388610
01/12/2020 48.00p 50.00p 47.10p 49.50p 457044
30/11/2020 46.60p 48.70p 46.28p 47.50p 382867
27/11/2020 47.50p 47.75p 46.20p 46.60p 327977
26/11/2020 47.50p 47.97p 47.05p 47.50p 432548
25/11/2020 46.75p 48.99p 46.50p 47.50p 580520
24/11/2020 49.75p 49.75p 45.10p 46.25p 1817163

*Close Price adjusted for both dividends and splits