Golden Prospect Precious Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	34.000	34.450	33.000	33.500	32.950	148,030
2022-10-10	34.500	34.500	33.750	34.000	33.441	132,182
2022-10-07	35.000	35.500	34.110	35.200	34.622	224,146
2022-10-06	34.600	34.600	34.060	34.600	34.032	29,240
2022-10-05	35.000	36.800	34.000	34.500	33.933	688,015
2022-10-04	33.900	35.900	33.900	35.000	34.425	482,164
2022-10-03	32.250	34.000	32.125	33.000	32.458	173,527
2022-09-30	32.000	32.900	32.000	32.250	31.720	320,023
2022-09-29	32.000	32.198	31.250	32.000	31.474	361,622
2022-09-28	32.000	32.000	30.000	31.350	30.835	869,412
2022-09-27	32.250	32.250	31.500	32.250	31.720	98,137
2022-09-26	32.399	32.399	30.750	32.250	31.720	173,385
2022-09-23	32.975	32.975	30.500	32.500	31.966	247,860
2022-09-22	33.160	33.160	32.250	33.000	32.458	171,205
2022-09-21	33.250	33.250	32.250	33.250	32.704	183,084
2022-09-20	33.500	33.500	32.500	33.500	32.950	162,947
2022-09-16	34.680	34.680	33.000	33.500	32.950	395,431
2022-09-15	35.000	35.750	34.250	35.250	34.671	271,520
2022-09-14	35.000	35.940	35.000	35.000	34.425	24,732
2022-09-13	34.750	36.700	34.325	35.250	34.671	267,983
2022-09-12	34.750	36.000	34.010	34.750	34.179	138,268
2022-09-09	34.250	35.480	33.662	34.500	33.933	163,077
2022-09-08	34.250	34.575	33.175	34.250	33.687	45,558
2022-09-07	34.250	34.975	33.111	34.250	33.687	106,578
2022-09-06	34.000	34.548	33.110	34.250	33.687	141,790
2022-09-05	34.000	34.220	33.002	34.000	33.441	49,402
2022-09-02	33.100	34.268	32.200	34.000	33.441	230,783
2022-09-01	34.061	34.061	32.000	33.100	32.556	95,870
2022-08-31	34.600	34.600	33.500	34.500	33.933	103,696
2022-08-30	35.000	35.500	34.000	34.750	34.179	121,365
2022-08-26	35.715	35.715	34.115	35.000	34.425	59,858
2022-08-25	36.000	37.100	34.600	35.750	35.163	137,233
2022-08-24	34.250	36.000	34.078	36.000	35.409	211,173
2022-08-23	33.750	34.740	33.675	34.250	33.687	154,433
2022-08-22	35.390	35.390	33.100	33.750	33.196	314,820
2022-08-19	35.975	35.975	35.000	35.500	34.917	11,898
2022-08-18	36.500	36.500	35.310	36.500	35.900	68,260
2022-08-17	35.750	37.000	35.278	36.500	35.900	189,694
2022-08-16	36.000	36.500	35.068	35.750	35.163	389,089
2022-08-15	37.880	37.880	36.000	36.000	35.409	194,792
2022-08-12	38.500	38.500	37.280	38.500	37.867	52,344
2022-08-11	38.500	38.500	37.280	38.500	37.867	87,160
2022-08-10	38.500	39.529	37.250	38.500	37.867	129,842
2022-08-09	38.100	39.400	37.813	38.500	37.867	96,709
2022-08-08	37.500	39.000	37.430	37.600	36.982	109,886
2022-08-05	37.500	39.000	37.310	37.500	36.884	246,752
2022-08-04	37.500	39.000	37.000	37.500	36.884	301,905
2022-08-03	37.500	38.000	36.750	37.500	36.884	127,726
2022-08-02	37.000	38.061	36.764	37.500	36.884	121,509
2022-08-01	36.750	38.000	36.750	37.000	36.392	185,738
2022-07-29	36.500	38.000	36.500	36.750	36.146	187,302
2022-07-28	35.000	37.500	34.314	36.250	35.654	467,024
2022-07-27	35.040	35.040	34.000	35.000	34.425	118,469
2022-07-26	35.250	36.125	35.000	35.250	34.671	72,987
2022-07-25	35.500	36.325	34.963	35.250	34.671	145,675
2022-07-22	35.000	35.900	34.508	35.000	34.425	82,701
2022-07-21	35.000	35.500	34.500	35.000	34.425	25,231
2022-07-20	35.000	35.998	34.515	35.000	34.425	143,655
2022-07-19	35.000	35.686	35.000	35.000	34.425	2,000
2022-07-18	35.000	35.500	34.440	35.000	34.425	143,539

← NewerPage 18 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.