Golden Prospect Precious Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	32.850	34.000	32.850	32.850	32.310	87,588
2023-03-30	32.750	32.850	31.700	32.850	32.310	257,011
2023-03-29	33.000	33.550	31.550	32.750	32.212	84,600
2023-03-28	33.000	33.000	32.400	33.000	32.458	34,805
2023-03-27	33.250	34.500	32.000	33.250	32.704	110,181
2023-03-24	33.250	33.250	32.865	33.250	32.704	156,480
2023-03-23	33.250	33.250	32.797	33.250	32.704	85,684
2023-03-22	33.250	33.250	32.800	33.250	32.704	33,136
2023-03-21	33.000	33.900	32.000	33.250	32.704	452,480
2023-03-20	32.378	34.450	32.378	33.000	32.458	441,698
2023-03-17	32.000	32.000	30.000	31.600	31.081	689,196
2023-03-16	32.000	32.500	29.000	32.000	31.474	508,321
2023-03-15	30.500	32.000	30.265	32.000	31.474	281,926
2023-03-14	30.500	32.300	30.175	30.500	29.999	75,177
2023-03-13	30.500	32.000	29.000	30.750	30.245	711,903
2023-03-10	30.250	32.100	29.000	32.100	31.573	216,474
2023-03-09	30.500	30.740	29.000	30.250	29.753	154,149
2023-03-08	30.649	30.649	29.020	30.000	29.507	42,527
2023-03-07	31.000	31.318	30.000	31.000	30.491	151,344
2023-03-06	31.000	31.900	31.000	31.000	30.491	104,284
2023-03-03	30.500	31.400	30.000	31.000	30.491	102,166
2023-03-02	30.500	31.000	30.355	30.500	29.999	63,779
2023-03-01	30.600	31.000	30.235	30.500	29.999	335,906
2023-02-28	30.700	30.706	30.000	30.600	30.097	121,691
2023-02-27	30.700	30.850	30.000	30.700	30.196	78,358
2023-02-24	30.700	30.850	30.700	30.700	30.196	10,000
2023-02-23	30.700	30.700	30.400	30.700	30.196	10,000
2023-02-22	31.229	31.229	30.000	30.700	30.196	146,498
2023-02-21	31.500	31.650	30.500	31.450	30.933	124,291
2023-02-20	31.500	31.780	31.000	31.500	30.982	56,079
2023-02-17	31.975	31.975	31.290	31.500	30.982	213,728
2023-02-16	31.500	32.450	31.410	32.450	31.917	194,065
2023-02-15	32.600	32.600	31.060	31.500	30.982	462,822
2023-02-14	33.000	33.000	31.500	33.000	32.458	72,754
2023-02-13	33.000	33.000	31.500	33.000	32.458	37,384
2023-02-10	33.300	33.397	31.800	33.000	32.458	119,185
2023-02-09	33.200	33.638	32.482	33.300	32.753	199,792
2023-02-08	33.200	33.770	32.427	33.200	32.655	137,660
2023-02-07	33.240	33.240	32.000	33.200	32.655	454,347
2023-02-06	34.000	34.000	32.800	34.000	33.441	257,671
2023-02-03	36.000	36.700	33.100	34.750	34.179	284,986
2023-02-02	36.000	36.900	35.722	36.000	35.409	306,654
2023-02-01	36.000	36.000	35.042	36.000	35.409	192,124
2023-01-31	36.099	36.099	34.000	36.000	35.409	134,408
2023-01-30	36.500	36.500	36.000	36.500	35.900	24,246
2023-01-27	37.250	37.250	35.500	37.250	36.638	55,435
2023-01-26	37.250	38.600	36.000	37.250	36.638	129,318
2023-01-25	37.250	38.500	35.200	37.250	36.638	57,044
2023-01-24	37.250	37.250	35.100	37.250	36.638	116,221
2023-01-23	37.250	38.000	36.028	38.000	37.376	105,600
2023-01-20	37.250	38.500	36.222	37.250	36.638	31,040
2023-01-19	37.500	37.750	35.000	37.250	36.638	340,550
2023-01-18	37.750	38.345	36.500	37.750	37.130	14,641
2023-01-17	37.750	38.390	37.000	37.750	37.130	60,010
2023-01-16	37.750	38.600	36.500	37.750	37.130	216,378
2023-01-13	37.500	38.400	37.000	37.750	37.130	185,953
2023-01-12	37.500	38.140	36.550	37.500	36.884	135,432
2023-01-11	37.500	38.475	36.500	37.500	36.884	203,576
2023-01-10	37.000	38.000	36.355	37.000	36.392	142,957
2023-01-09	35.750	38.000	35.500	37.050	36.441	298,062

← NewerPage 16 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.