Golden Prospect Precious Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	28.440	28.440	27.100	28.000	27.540	147,680
2023-06-29	28.750	28.750	27.750	28.750	28.278	145,949
2023-06-28	29.000	29.000	28.100	29.000	28.524	70,856
2023-06-27	29.000	29.240	28.000	29.000	28.524	170,965
2023-06-26	29.000	29.000	28.000	29.000	28.524	143,861
2023-06-23	28.890	28.890	28.500	28.750	28.278	71,440
2023-06-22	29.718	29.718	28.100	29.000	28.524	161,803
2023-06-21	29.950	29.950	29.400	29.950	29.458	137,254
2023-06-20	30.400	30.400	28.750	29.950	29.458	173,427
2023-06-19	30.435	30.435	29.000	29.000	28.524	30,471
2023-06-16	31.421	31.421	30.000	30.750	30.245	43,992
2023-06-15	31.650	31.650	30.150	31.450	30.933	24,280
2023-06-14	31.700	31.700	31.662	31.700	31.179	8,593
2023-06-13	31.750	31.750	30.500	31.750	31.228	3,449
2023-06-12	31.750	31.873	30.500	31.750	31.228	29,463
2023-06-09	31.750	32.688	30.500	31.750	31.228	16,520
2023-06-08	31.968	31.968	29.750	31.750	31.228	159,414
2023-06-07	31.750	31.750	31.000	31.750	31.228	116,864
2023-06-06	31.950	31.950	31.000	31.750	31.228	47,876
2023-06-05	32.000	32.000	31.000	31.750	31.228	44,701
2023-06-02	31.250	32.400	31.173	31.750	31.228	140,020
2023-06-01	31.000	31.250	29.100	31.250	30.737	173,706
2023-05-31	31.000	31.000	30.500	31.000	30.491	57,484
2023-05-30	31.000	31.000	30.250	31.000	30.491	31,431
2023-05-26	31.400	31.400	30.100	31.000	30.491	42,218
2023-05-25	31.700	31.700	30.750	31.500	30.982	116,238
2023-05-24	32.500	32.500	31.100	32.000	31.474	128,738
2023-05-23	32.750	32.900	31.500	32.250	31.720	92,384
2023-05-22	31.750	32.500	31.700	32.000	31.474	136,358
2023-05-19	31.750	32.000	31.500	31.750	31.228	285,833
2023-05-18	32.750	32.895	31.500	32.250	31.720	226,421
2023-05-17	33.000	33.250	32.000	32.750	32.212	200,410
2023-05-16	33.600	33.600	32.200	33.250	32.704	168,802
2023-05-15	35.000	35.000	33.000	34.750	34.179	182,828
2023-05-12	35.000	35.000	34.125	34.500	33.933	25,312
2023-05-11	34.750	35.400	34.125	34.500	33.933	95,252
2023-05-10	34.761	35.500	34.761	35.500	34.917	59,809
2023-05-09	35.000	35.800	34.240	35.000	34.425	101,795
2023-05-05	35.250	36.500	34.050	35.000	34.425	324,351
2023-05-04	34.750	36.000	34.672	35.250	34.671	120,790
2023-05-03	34.255	34.900	34.255	34.400	33.835	208,754
2023-05-02	34.500	34.970	34.000	34.250	33.687	61,008
2023-04-28	34.500	34.989	34.350	34.500	33.933	26,950
2023-04-27	34.990	34.990	34.250	34.500	33.933	73,727
2023-04-26	34.500	34.875	34.010	34.500	33.933	93,830
2023-04-25	34.500	34.675	34.500	34.500	33.933	11,429
2023-04-24	34.680	34.680	34.000	34.500	33.933	12,121
2023-04-21	35.650	35.650	34.100	34.750	34.179	62,766
2023-04-20	36.000	36.560	33.786	35.750	35.163	88,508
2023-04-19	36.800	36.800	36.000	36.250	35.654	114,365
2023-04-18	37.000	37.898	36.500	37.000	36.392	279,626
2023-04-17	36.250	38.450	36.250	37.000	36.392	191,206
2023-04-14	38.000	38.900	36.140	36.500	35.900	614,081
2023-04-13	36.125	39.000	36.125	38.000	37.376	170,095
2023-04-12	35.650	37.000	35.650	36.000	35.409	192,397
2023-04-11	35.500	37.500	35.500	35.500	34.917	549,658
2023-04-06	34.750	36.000	34.000	35.000	34.425	427,435
2023-04-05	33.500	36.000	33.500	34.500	33.933	546,102
2023-04-04	32.850	33.800	31.600	33.000	32.458	689,580
2023-04-03	32.850	33.885	32.850	32.850	32.310	73,368

← NewerPage 15 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.