Golden Prospect Precious Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.700	25.700	24.500	25.500	25.081	246,402
2023-09-22	26.000	26.100	25.100	26.100	25.671	137,561
2023-09-21	26.000	26.000	25.100	26.000	25.573	641,203
2023-09-20	26.255	26.255	25.100	26.000	25.573	422,167
2023-09-19	26.500	26.500	26.000	26.500	26.065	24,913
2023-09-18	27.000	27.000	25.600	27.000	26.556	133,983
2023-09-15	27.250	27.250	26.000	27.250	26.802	241,495
2023-09-14	27.250	27.250	26.500	27.250	26.802	25,117
2023-09-13	27.200	27.200	26.500	27.200	26.753	42,624
2023-09-12	27.200	27.200	26.500	27.200	26.753	50,792
2023-09-11	27.050	27.200	27.050	27.200	26.753	5,095
2023-09-08	27.200	27.200	26.500	27.200	26.753	40,962
2023-09-07	27.200	27.200	26.500	27.200	26.753	117,523
2023-09-06	27.250	27.250	26.500	27.250	26.802	80,246
2023-09-05	27.500	27.500	27.000	27.500	27.048	13,827
2023-09-04	27.750	27.980	27.750	27.750	27.294	2,447
2023-09-01	27.000	28.900	27.000	27.750	27.294	358,161
2023-08-31	27.000	27.998	26.510	27.000	26.556	40,661
2023-08-30	26.250	27.500	25.500	27.000	26.556	329,814
2023-08-29	26.100	26.250	25.250	26.250	25.819	218,293
2023-08-25	26.100	26.130	25.200	26.100	25.671	11,788
2023-08-24	26.000	26.348	25.200	26.100	25.671	69,852
2023-08-23	26.000	26.000	25.000	26.000	25.573	108,119
2023-08-22	24.575	26.000	24.575	26.000	25.573	109,684
2023-08-21	24.750	25.300	24.175	24.500	24.097	149,420
2023-08-18	24.750	25.313	24.050	24.750	24.343	62,938
2023-08-17	25.000	25.950	24.310	24.750	24.343	239,978
2023-08-16	25.500	25.500	24.050	25.000	24.589	635,185
2023-08-15	27.000	27.300	25.250	25.500	25.081	214,444
2023-08-14	26.500	27.410	26.150	26.750	26.311	63,094
2023-08-11	26.250	26.500	26.125	26.500	26.065	117,606
2023-08-10	26.250	26.370	26.055	26.250	25.819	139,767
2023-08-09	26.500	26.500	25.625	26.250	25.819	380,068
2023-08-08	27.900	27.900	26.500	26.500	26.065	659,251
2023-08-07	28.500	28.500	28.000	28.500	28.032	105,839
2023-08-04	28.750	28.750	28.000	28.750	28.278	34,556
2023-08-03	29.000	29.000	27.500	28.750	28.278	132,657
2023-08-02	29.500	29.500	29.000	29.250	28.769	35,051
2023-08-01	30.000	30.000	29.000	29.750	29.261	128,936
2023-07-31	30.650	30.750	29.500	30.750	30.245	16,988
2023-07-28	30.650	30.650	29.500	30.650	30.146	18,252
2023-07-27	30.750	30.750	29.500	30.750	30.245	25,896
2023-07-26	30.750	30.750	29.500	30.750	30.245	26,000
2023-07-25	30.750	30.750	29.500	30.750	30.245	17,600
2023-07-24	30.750	30.750	29.500	30.750	30.245	36,891
2023-07-21	30.750	30.750	29.000	30.750	30.245	99,046
2023-07-20	31.000	31.000	30.000	31.000	30.491	67,233
2023-07-19	29.351	31.995	29.351	31.250	30.737	177,003
2023-07-18	28.750	30.000	27.813	29.000	28.524	163,725
2023-07-17	29.000	30.050	27.910	28.750	28.278	145,481
2023-07-14	29.000	29.940	27.610	28.500	28.032	223,920
2023-07-13	29.000	30.125	27.725	29.000	28.524	208,060
2023-07-12	29.000	29.000	27.625	29.000	28.524	171,201
2023-07-11	29.000	29.000	27.500	29.000	28.524	162,117
2023-07-10	29.000	29.000	27.100	29.000	28.524	106,283
2023-07-07	28.750	29.000	27.550	29.000	28.524	17,811
2023-07-06	28.750	28.750	27.500	28.750	28.278	123,880
2023-07-05	29.000	29.000	27.506	29.000	28.524	118,078
2023-07-04	29.000	29.000	27.883	29.000	28.524	13,762
2023-07-03	28.000	29.000	27.164	29.000	28.524	52,541

← NewerPage 14 of 22 · 1,269 trading daysOlder →

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.