Golden Prospect Precious Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	36.000	37.000	34.755	36.150	35.556	218,333
2023-01-05	35.250	36.750	35.050	36.500	35.900	546,369
2023-01-04	34.700	35.000	34.600	34.850	34.277	632,253
2023-01-03	34.400	34.735	33.750	34.600	34.032	296,912
2022-12-30	34.000	34.400	33.860	34.400	33.835	16,380
2022-12-29	34.390	34.600	34.390	34.600	34.032	10,113
2022-12-28	34.700	34.900	34.100	34.700	34.130	235,892
2022-12-23	34.500	34.752	34.200	34.600	34.032	100,725
2022-12-22	34.600	34.900	34.200	34.600	34.032	24,168
2022-12-21	33.500	34.500	33.328	34.500	33.933	197,373
2022-12-20	35.100	35.269	33.600	33.600	33.048	93,941
2022-12-19	34.900	34.900	34.725	34.900	34.327	4,308
2022-12-16	34.725	34.725	34.100	34.500	33.933	28,663
2022-12-15	35.250	35.475	34.621	35.050	34.474	140,602
2022-12-14	35.500	37.000	35.350	35.400	34.818	21,107
2022-12-13	35.000	36.900	34.665	35.450	34.868	121,911
2022-12-12	34.500	35.000	34.500	34.500	33.933	49,671
2022-12-09	35.913	35.913	34.550	34.650	34.081	156,414
2022-12-08	36.000	36.900	35.240	36.000	35.409	70,184
2022-12-07	34.220	36.000	34.220	35.500	34.917	96,049
2022-12-06	34.400	34.400	34.165	34.200	33.638	88,699
2022-12-05	35.400	35.400	34.250	34.700	34.130	137,551
2022-12-02	35.000	36.000	34.550	34.900	34.327	28,377
2022-12-01	34.075	36.587	34.075	35.200	34.622	324,492
2022-11-30	33.350	33.700	33.350	33.350	32.802	26,566
2022-11-29	33.500	34.000	33.500	33.600	33.048	82,555
2022-11-28	33.500	33.800	33.168	33.300	32.753	124,204
2022-11-25	33.800	35.000	33.560	34.000	33.441	91,121
2022-11-24	33.850	35.000	33.850	34.000	33.441	310,798
2022-11-23	34.000	34.980	33.000	33.500	32.950	401,481
2022-11-22	33.100	33.900	33.002	33.250	32.704	85,630
2022-11-21	33.900	34.000	33.100	33.100	32.556	15,403
2022-11-18	34.200	34.400	34.010	34.100	33.540	61,323
2022-11-17	35.500	36.000	34.000	34.200	33.638	449,563
2022-11-16	36.050	36.388	36.000	36.100	35.507	204,656
2022-11-15	35.300	37.000	34.750	36.150	35.556	376,259
2022-11-14	35.200	38.000	34.200	35.300	34.720	1,441,294
2022-11-11	35.200	36.200	35.200	35.200	34.622	76,339
2022-11-10	33.250	36.000	31.500	35.100	34.523	601,783
2022-11-09	33.200	34.600	33.200	33.250	32.704	249,869
2022-11-08	32.500	33.671	31.500	32.750	32.212	331,951
2022-11-07	31.177	32.900	31.177	32.500	31.966	527,618
2022-11-04	30.500	32.000	29.510	31.000	30.491	527,427
2022-11-03	30.500	30.975	28.600	30.500	29.999	171,333
2022-11-02	30.500	31.325	29.348	30.500	29.999	32,403
2022-11-01	30.000	31.232	29.100	30.500	29.999	337,849
2022-10-31	30.000	30.000	29.000	30.000	29.507	78,310
2022-10-28	30.000	30.000	29.200	30.000	29.507	32,963
2022-10-27	30.000	30.000	28.500	30.000	29.507	45,359
2022-10-26	30.000	30.640	29.250	30.000	29.507	254,524
2022-10-25	30.000	30.700	29.255	30.000	29.507	95,383
2022-10-24	30.500	30.875	29.000	29.900	29.409	264,334
2022-10-21	30.500	31.000	30.400	30.700	30.196	586,340
2022-10-20	31.068	31.068	30.000	30.500	29.999	191,827
2022-10-19	31.100	31.100	29.800	31.050	30.540	569,210
2022-10-18	32.400	32.400	32.000	32.400	31.868	37,800
2022-10-17	33.000	33.300	32.000	32.900	32.359	51,894
2022-10-14	33.000	33.500	32.000	33.000	32.458	51,497
2022-10-13	33.500	33.840	33.000	33.000	32.458	157,471
2022-10-12	33.500	33.844	33.160	33.500	32.950	15,946

← NewerPage 17 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.