Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 33.250 | 33.250 | 32.530 | 33.250 | 32.704 | 54,214 |
| 2024-06-11 | 33.250 | 33.250 | 32.625 | 33.250 | 32.704 | 22,706 |
| 2024-06-10 | 33.250 | 33.500 | 32.530 | 33.250 | 32.704 | 193,090 |
| 2024-06-07 | 34.240 | 34.240 | 33.010 | 33.500 | 32.950 | 710,769 |
| 2024-06-06 | 34.250 | 34.288 | 33.500 | 34.250 | 33.687 | 25,814 |
| 2024-06-05 | 34.500 | 34.625 | 33.500 | 34.250 | 33.687 | 156,465 |
| 2024-06-04 | 35.000 | 35.100 | 34.000 | 34.500 | 33.933 | 208,334 |
| 2024-06-03 | 35.400 | 35.400 | 34.020 | 35.000 | 34.425 | 212,845 |
| 2024-05-31 | 35.600 | 35.600 | 35.000 | 35.500 | 34.917 | 82,396 |
| 2024-05-30 | 36.000 | 36.000 | 35.000 | 36.000 | 35.409 | 77,167 |
| 2024-05-29 | 36.000 | 36.000 | 35.052 | 36.000 | 35.409 | 451,669 |
| 2024-05-28 | 36.000 | 36.240 | 35.308 | 35.900 | 35.310 | 69,510 |
| 2024-05-24 | 35.750 | 36.500 | 35.125 | 35.900 | 35.310 | 194,290 |
| 2024-05-23 | 37.000 | 37.480 | 36.000 | 36.000 | 35.409 | 68,922 |
| 2024-05-22 | 37.250 | 38.292 | 36.500 | 37.250 | 36.638 | 124,461 |
| 2024-05-21 | 36.775 | 38.334 | 36.775 | 37.500 | 36.884 | 314,547 |
| 2024-05-20 | 36.000 | 38.000 | 36.000 | 36.500 | 35.900 | 625,348 |
| 2024-05-17 | 35.500 | 35.990 | 34.530 | 35.500 | 34.917 | 1,025,689 |
| 2024-05-16 | 35.500 | 35.550 | 35.000 | 35.500 | 34.917 | 78,320 |
| 2024-05-15 | 35.500 | 35.744 | 35.000 | 35.500 | 34.917 | 416,545 |
| 2024-05-14 | 36.000 | 36.445 | 35.250 | 35.500 | 34.917 | 112,759 |
| 2024-05-13 | 36.000 | 36.650 | 35.600 | 36.000 | 35.409 | 121,517 |
| 2024-05-10 | 34.600 | 36.870 | 34.600 | 36.000 | 35.409 | 338,023 |
| 2024-05-09 | 33.500 | 34.500 | 33.110 | 34.000 | 33.441 | 302,236 |
| 2024-05-08 | 33.500 | 33.959 | 33.100 | 33.500 | 32.950 | 191,132 |
| 2024-05-07 | 33.000 | 34.000 | 33.000 | 33.500 | 32.950 | 665,264 |
| 2024-05-03 | 32.500 | 32.500 | 31.666 | 32.500 | 31.966 | 249,180 |
| 2024-05-02 | 32.500 | 32.500 | 31.755 | 32.500 | 31.966 | 84,748 |
| 2024-05-01 | 33.000 | 33.219 | 31.000 | 32.500 | 31.966 | 239,645 |
| 2024-04-30 | 32.900 | 33.750 | 32.625 | 33.300 | 32.753 | 294,909 |
| 2024-04-29 | 32.000 | 33.800 | 32.000 | 32.900 | 32.359 | 262,280 |
| 2024-04-26 | 31.625 | 33.750 | 31.625 | 32.000 | 31.474 | 191,939 |
| 2024-04-25 | 32.000 | 32.740 | 31.125 | 31.500 | 30.982 | 116,784 |
| 2024-04-24 | 32.000 | 32.875 | 31.250 | 32.000 | 31.474 | 179,839 |
| 2024-04-23 | 32.000 | 32.700 | 30.200 | 32.000 | 31.474 | 382,432 |
| 2024-04-22 | 33.350 | 33.350 | 32.040 | 33.000 | 32.458 | 468,310 |
| 2024-04-19 | 33.500 | 33.500 | 33.000 | 33.500 | 32.950 | 439,311 |
| 2024-04-18 | 33.500 | 33.500 | 33.010 | 33.500 | 32.950 | 498,193 |
| 2024-04-17 | 33.500 | 33.500 | 33.000 | 33.500 | 32.950 | 420,400 |
| 2024-04-16 | 33.998 | 33.998 | 31.750 | 33.250 | 32.704 | 885,486 |
| 2024-04-15 | 36.250 | 36.625 | 34.824 | 35.000 | 34.425 | 367,350 |
| 2024-04-12 | 34.500 | 36.700 | 34.500 | 36.250 | 35.654 | 440,646 |
| 2024-04-11 | 34.250 | 34.300 | 33.110 | 34.100 | 33.540 | 483,065 |
| 2024-04-10 | 35.000 | 35.148 | 33.500 | 34.250 | 33.687 | 1,149,449 |
| 2024-04-09 | 35.000 | 35.700 | 34.020 | 35.000 | 34.425 | 657,203 |
| 2024-04-08 | 34.250 | 36.400 | 34.250 | 35.000 | 34.425 | 737,145 |
| 2024-04-05 | 34.000 | 35.000 | 32.825 | 34.250 | 33.687 | 549,358 |
| 2024-04-04 | 33.250 | 34.800 | 33.250 | 34.000 | 33.441 | 729,428 |
| 2024-04-03 | 33.000 | 34.000 | 32.552 | 33.000 | 32.458 | 350,591 |
| 2024-04-02 | 31.255 | 33.900 | 31.255 | 33.000 | 32.458 | 462,262 |
| 2024-03-28 | 30.750 | 31.900 | 30.375 | 31.000 | 30.491 | 341,585 |
| 2024-03-27 | 29.700 | 31.940 | 28.840 | 30.750 | 30.245 | 493,423 |
| 2024-03-26 | 30.000 | 31.000 | 28.500 | 30.000 | 29.507 | 426,999 |
| 2024-03-25 | 30.500 | 30.500 | 29.000 | 30.000 | 29.507 | 314,134 |
| 2024-03-22 | 30.500 | 30.899 | 29.100 | 30.500 | 29.999 | 176,465 |
| 2024-03-21 | 29.750 | 31.600 | 29.750 | 30.500 | 29.999 | 445,543 |
| 2024-03-20 | 29.500 | 29.700 | 28.303 | 29.500 | 29.015 | 67,406 |
| 2024-03-19 | 29.500 | 29.750 | 28.300 | 29.500 | 29.015 | 33,963 |
| 2024-03-18 | 29.500 | 30.000 | 28.258 | 29.500 | 29.015 | 75,110 |
| 2024-03-15 | 29.500 | 30.640 | 28.000 | 29.500 | 29.015 | 178,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0151 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.