Golden Prospect Precious Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	44.500	45.000	42.500	44.000	43.277	619,452
2022-01-20	44.500	46.000	43.550	44.500	43.769	506,475
2022-01-19	41.750	44.890	41.650	44.500	43.769	416,090
2022-01-18	42.250	43.104	41.265	41.750	41.064	113,275
2022-01-17	43.750	43.798	42.250	42.250	41.556	161,525
2022-01-14	43.750	43.945	43.750	43.750	43.031	133,076
2022-01-13	42.779	44.000	42.779	43.750	43.031	184,020
2022-01-12	42.250	43.000	41.575	42.500	41.802	279,951
2022-01-11	41.084	42.800	41.084	42.250	41.556	335,216
2022-01-10	41.375	41.375	40.136	40.750	40.080	368,550
2022-01-07	40.750	42.250	40.100	40.200	39.540	517,707
2022-01-06	42.571	42.571	40.255	40.800	40.130	370,901
2022-01-05	42.500	43.500	41.817	42.750	42.048	287,796
2022-01-04	42.500	43.500	41.500	42.500	41.802	293,040
2021-12-31	42.500	42.800	41.504	42.500	41.802	104,318
2021-12-30	41.500	42.900	41.500	42.500	41.802	38,034
2021-12-29	43.000	43.800	41.500	41.500	40.818	118,804
2021-12-24	43.000	43.955	42.500	43.000	42.294	98,238
2021-12-23	42.500	43.982	41.720	43.000	42.294	578,588
2021-12-22	41.800	42.600	41.254	42.050	41.359	183,814
2021-12-21	41.050	42.400	40.100	41.800	41.113	372,798
2021-12-20	42.499	42.499	40.255	41.050	40.376	353,586
2021-12-17	41.665	43.970	41.665	42.500	41.802	576,541
2021-12-16	39.500	41.675	39.000	41.500	40.818	278,510
2021-12-15	40.825	40.825	39.000	39.500	38.851	431,977
2021-12-14	41.000	41.000	40.500	41.000	40.326	255,828
2021-12-13	41.250	41.250	40.500	41.250	40.572	94,870
2021-12-10	41.250	41.425	40.500	41.250	40.572	216,390
2021-12-09	42.500	42.500	41.250	41.250	40.572	216,990
2021-12-08	42.250	42.750	42.000	42.750	42.048	171,983
2021-12-07	41.250	42.288	41.035	42.250	41.556	550,516
2021-12-06	42.100	42.100	41.000	41.100	40.425	171,312
2021-12-03	42.100	42.250	41.100	42.250	41.556	148,847
2021-12-02	42.579	42.579	41.555	42.100	41.408	148,208
2021-12-01	42.900	42.900	42.500	42.750	42.048	192,060
2021-11-30	42.750	43.500	42.138	43.250	42.539	348,128
2021-11-29	43.500	44.000	43.000	43.250	42.539	74,260
2021-11-26	43.500	44.000	43.175	43.500	42.785	399,596
2021-11-25	43.500	43.500	43.200	43.250	42.539	129,500
2021-11-24	43.250	43.900	43.064	43.500	42.785	156,085
2021-11-23	44.578	44.578	42.750	43.250	42.539	706,312
2021-11-22	46.500	46.500	44.575	44.750	44.015	312,907
2021-11-19	46.500	47.258	46.500	46.750	45.982	207,999
2021-11-18	46.250	46.900	44.910	46.250	45.490	9,795,336
2021-11-17	46.500	47.900	46.250	46.250	45.490	718,590
2021-11-16	46.500	47.890	45.690	46.500	45.736	1,049,203
2021-11-15	48.250	48.300	46.110	46.500	45.736	480,609
2021-11-12	48.250	48.321	47.000	48.250	47.457	951,326
2021-11-11	49.500	50.000	47.625	48.750	47.949	1,917,272
2021-11-10	47.500	51.976	46.030	50.000	49.179	1,231,804
2021-11-09	47.500	49.000	46.010	47.500	46.720	471,129
2021-11-08	46.500	48.900	46.000	47.500	46.720	228,447
2021-11-05	46.250	47.500	45.057	46.000	45.244	497,202
2021-11-04	44.500	47.000	43.510	46.250	45.490	424,993
2021-11-03	45.700	45.740	43.500	44.500	43.769	314,219
2021-11-02	45.700	45.700	44.525	45.700	44.949	151,531
2021-11-01	46.000	46.000	44.400	45.700	44.949	278,758
2021-10-29	46.500	46.650	45.500	46.200	45.441	166,641
2021-10-28	47.750	47.790	45.000	46.500	45.736	423,182
2021-10-27	48.220	48.220	46.000	47.750	46.965	454,150

← NewerPage 21 of 22 · 1,262 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.