Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 51.500 | 55.000 | 51.100 | 52.000 | 51.146 | 917,586 |
| 2022-04-14 | 51.500 | 53.000 | 51.425 | 51.500 | 50.654 | 470,173 |
| 2022-04-13 | 51.500 | 53.000 | 51.125 | 51.500 | 50.654 | 203,598 |
| 2022-04-12 | 50.100 | 52.625 | 49.000 | 51.500 | 50.654 | 411,757 |
| 2022-04-11 | 49.500 | 52.000 | 49.050 | 50.000 | 49.179 | 453,589 |
| 2022-04-08 | 49.800 | 49.950 | 48.250 | 49.500 | 48.687 | 338,032 |
| 2022-04-07 | 49.500 | 49.950 | 47.250 | 49.800 | 48.982 | 254,599 |
| 2022-04-06 | 49.500 | 50.550 | 48.166 | 49.500 | 48.687 | 158,803 |
| 2022-04-05 | 48.600 | 50.000 | 48.502 | 49.500 | 48.687 | 232,160 |
| 2022-04-04 | 47.600 | 49.375 | 46.812 | 48.600 | 47.802 | 254,744 |
| 2022-04-01 | 48.000 | 48.800 | 46.228 | 47.600 | 46.818 | 242,448 |
| 2022-03-31 | 47.500 | 49.000 | 47.368 | 48.000 | 47.211 | 32,308 |
| 2022-03-30 | 47.500 | 47.780 | 46.000 | 47.000 | 46.228 | 368,955 |
| 2022-03-29 | 49.500 | 50.000 | 46.038 | 47.500 | 46.720 | 379,189 |
| 2022-03-28 | 50.900 | 51.600 | 48.511 | 49.600 | 48.785 | 293,155 |
| 2022-03-25 | 51.100 | 51.644 | 50.000 | 50.900 | 50.064 | 218,631 |
| 2022-03-24 | 49.000 | 53.000 | 48.500 | 51.100 | 50.260 | 406,860 |
| 2022-03-23 | 47.750 | 50.000 | 46.792 | 49.000 | 48.195 | 289,014 |
| 2022-03-22 | 48.000 | 48.935 | 47.020 | 47.750 | 46.965 | 190,846 |
| 2022-03-21 | 48.000 | 48.976 | 47.000 | 48.000 | 47.211 | 301,532 |
| 2022-03-18 | 48.000 | 48.400 | 47.132 | 48.000 | 47.211 | 284,025 |
| 2022-03-17 | 46.590 | 48.600 | 46.590 | 48.000 | 47.211 | 291,753 |
| 2022-03-16 | 45.900 | 47.404 | 44.000 | 46.200 | 45.441 | 468,856 |
| 2022-03-15 | 47.750 | 47.750 | 45.000 | 45.900 | 45.146 | 410,409 |
| 2022-03-14 | 50.000 | 50.500 | 48.250 | 49.000 | 48.195 | 349,792 |
| 2022-03-11 | 50.000 | 51.000 | 49.000 | 50.000 | 49.179 | 471,105 |
| 2022-03-10 | 49.500 | 51.000 | 48.150 | 50.000 | 49.179 | 575,243 |
| 2022-03-09 | 52.500 | 54.000 | 48.156 | 49.500 | 48.687 | 825,345 |
| 2022-03-08 | 50.500 | 53.842 | 49.750 | 52.700 | 51.834 | 733,900 |
| 2022-03-07 | 47.350 | 52.500 | 47.350 | 50.400 | 49.572 | 1,533,619 |
| 2022-03-04 | 45.000 | 48.500 | 44.520 | 47.000 | 46.228 | 433,362 |
| 2022-03-03 | 44.900 | 45.920 | 44.000 | 45.000 | 44.261 | 335,213 |
| 2022-03-02 | 44.886 | 46.000 | 44.886 | 44.900 | 44.162 | 279,860 |
| 2022-03-01 | 43.550 | 45.000 | 42.463 | 44.000 | 43.277 | 289,611 |
| 2022-02-28 | 43.500 | 44.300 | 42.224 | 43.550 | 42.834 | 338,617 |
| 2022-02-25 | 46.000 | 46.098 | 43.100 | 43.500 | 42.785 | 518,700 |
| 2022-02-24 | 43.000 | 48.035 | 42.598 | 46.000 | 45.244 | 1,513,629 |
| 2022-02-23 | 42.750 | 43.485 | 42.000 | 42.700 | 41.998 | 394,746 |
| 2022-02-22 | 42.250 | 43.500 | 42.237 | 42.500 | 41.802 | 528,310 |
| 2022-02-21 | 44.000 | 44.000 | 41.125 | 41.500 | 40.818 | 539,634 |
| 2022-02-18 | 44.500 | 45.000 | 43.250 | 44.000 | 43.277 | 415,694 |
| 2022-02-17 | 42.000 | 45.560 | 41.937 | 44.500 | 43.769 | 820,466 |
| 2022-02-16 | 42.250 | 42.475 | 41.250 | 42.000 | 41.310 | 173,893 |
| 2022-02-15 | 42.500 | 42.840 | 41.532 | 42.250 | 41.556 | 248,235 |
| 2022-02-14 | 40.995 | 43.500 | 40.995 | 42.500 | 41.802 | 405,063 |
| 2022-02-11 | 41.250 | 41.900 | 40.000 | 40.750 | 40.080 | 486,252 |
| 2022-02-10 | 39.500 | 42.000 | 39.166 | 41.000 | 40.326 | 439,347 |
| 2022-02-09 | 39.250 | 40.500 | 38.755 | 39.500 | 38.851 | 85,647 |
| 2022-02-08 | 39.000 | 39.800 | 38.500 | 39.250 | 38.605 | 292,480 |
| 2022-02-07 | 39.350 | 39.600 | 38.500 | 39.000 | 38.359 | 137,272 |
| 2022-02-04 | 39.250 | 39.874 | 38.700 | 39.350 | 38.703 | 127,202 |
| 2022-02-03 | 40.250 | 40.250 | 38.600 | 38.700 | 38.064 | 503,164 |
| 2022-02-02 | 40.250 | 40.985 | 39.750 | 40.500 | 39.835 | 107,854 |
| 2022-02-01 | 40.500 | 40.826 | 39.370 | 40.250 | 39.589 | 269,766 |
| 2022-01-31 | 40.250 | 40.725 | 39.738 | 40.500 | 39.835 | 30,309 |
| 2022-01-28 | 40.400 | 40.400 | 39.154 | 40.250 | 39.589 | 289,886 |
| 2022-01-27 | 41.500 | 41.500 | 40.325 | 40.500 | 39.835 | 230,183 |
| 2022-01-26 | 42.500 | 42.700 | 41.500 | 42.000 | 41.310 | 82,422 |
| 2022-01-25 | 42.500 | 42.975 | 41.500 | 42.500 | 41.802 | 236,548 |
| 2022-01-24 | 44.000 | 44.035 | 41.017 | 42.500 | 41.802 | 435,085 |
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.