Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 82.560 | 89.838 | 82.560 | 88.300 | 86.849 | 1,029,858 |
| 2025-11-07 | 85.500 | 86.994 | 80.130 | 82.500 | 81.145 | 810,849 |
| 2025-11-06 | 82.500 | 87.991 | 81.000 | 85.700 | 84.292 | 844,938 |
| 2025-11-05 | 84.170 | 84.170 | 80.129 | 82.500 | 81.145 | 400,692 |
| 2025-11-04 | 88.000 | 88.864 | 83.000 | 84.000 | 82.620 | 309,467 |
| 2025-11-03 | 86.300 | 90.000 | 85.250 | 88.000 | 86.554 | 778,684 |
| 2025-10-31 | 80.000 | 87.990 | 79.087 | 86.300 | 84.882 | 911,629 |
| 2025-10-30 | 79.500 | 83.750 | 78.000 | 80.000 | 78.686 | 724,327 |
| 2025-10-29 | 76.000 | 82.000 | 76.000 | 79.500 | 78.194 | 1,079,013 |
| 2025-10-28 | 77.000 | 78.356 | 67.250 | 75.000 | 73.768 | 3,497,939 |
| 2025-10-27 | 83.500 | 84.377 | 76.200 | 78.100 | 76.817 | 1,130,006 |
| 2025-10-24 | 85.500 | 87.000 | 82.800 | 83.500 | 82.128 | 859,642 |
| 2025-10-23 | 77.000 | 87.000 | 77.000 | 85.800 | 84.390 | 1,733,670 |
| 2025-10-22 | 79.800 | 82.000 | 71.020 | 75.800 | 74.555 | 3,192,892 |
| 2025-10-21 | 90.000 | 91.000 | 78.000 | 80.100 | 78.784 | 2,161,841 |
| 2025-10-20 | 92.000 | 92.067 | 85.000 | 90.500 | 89.013 | 2,592,377 |
| 2025-10-17 | 100.00 | 101.90 | 91.400 | 92.000 | 90.488 | 1,382,580 |
| 2025-10-16 | 99.500 | 101.90 | 98.400 | 99.700 | 98.062 | 1,179,400 |
| 2025-10-15 | 99.500 | 101.80 | 98.000 | 99.500 | 97.865 | 934,113 |
| 2025-10-14 | 101.50 | 102.40 | 97.133 | 97.200 | 95.603 | 931,233 |
| 2025-10-13 | 100.50 | 103.00 | 99.277 | 101.00 | 99.341 | 1,301,887 |
| 2025-10-10 | 102.90 | 102.90 | 97.500 | 99.500 | 97.865 | 1,494,574 |
| 2025-10-09 | 103.00 | 107.25 | 102.13 | 103.25 | 101.55 | 2,210,914 |
| 2025-10-08 | 97.750 | 102.93 | 97.750 | 102.00 | 100.32 | 2,185,067 |
| 2025-10-07 | 94.500 | 99.477 | 93.390 | 96.700 | 95.111 | 1,715,552 |
| 2025-10-06 | 89.581 | 95.900 | 89.581 | 94.200 | 92.652 | 1,893,511 |
| 2025-10-03 | 86.300 | 90.000 | 86.300 | 89.000 | 87.538 | 484,653 |
| 2025-10-02 | 87.500 | 89.950 | 86.250 | 88.000 | 86.554 | 894,214 |
| 2025-10-01 | 86.100 | 87.970 | 86.020 | 87.500 | 86.062 | 945,133 |
| 2025-09-30 | 87.500 | 88.610 | 85.000 | 86.100 | 84.685 | 1,453,980 |
| 2025-09-29 | 82.500 | 87.920 | 82.200 | 87.000 | 85.571 | 1,314,489 |
| 2025-09-26 | 82.500 | 83.997 | 81.150 | 82.500 | 81.145 | 503,834 |
| 2025-09-25 | 83.000 | 83.880 | 81.000 | 82.500 | 81.145 | 537,234 |
| 2025-09-24 | 84.000 | 84.710 | 82.200 | 83.000 | 81.636 | 832,829 |
| 2025-09-23 | 82.500 | 85.900 | 81.600 | 83.900 | 82.521 | 1,445,516 |
| 2025-09-22 | 78.500 | 83.750 | 78.102 | 80.800 | 79.472 | 3,303,201 |
| 2025-09-19 | 76.000 | 78.000 | 75.800 | 77.800 | 76.522 | 876,875 |
| 2025-09-18 | 76.700 | 77.700 | 75.680 | 76.300 | 75.046 | 894,495 |
| 2025-09-17 | 79.500 | 79.860 | 75.060 | 76.800 | 75.538 | 1,162,780 |
| 2025-09-16 | 80.700 | 82.506 | 79.000 | 79.500 | 78.194 | 1,428,610 |
| 2025-09-15 | 79.000 | 81.000 | 77.400 | 80.200 | 78.882 | 829,356 |
| 2025-09-12 | 77.200 | 80.856 | 77.200 | 79.000 | 77.702 | 699,633 |
| 2025-09-11 | 76.500 | 77.880 | 75.530 | 77.200 | 75.932 | 664,711 |
| 2025-09-10 | 76.500 | 77.950 | 74.100 | 76.700 | 75.440 | 758,380 |
| 2025-09-09 | 77.800 | 81.000 | 75.150 | 76.800 | 75.538 | 1,974,025 |
| 2025-09-08 | 72.000 | 78.600 | 72.000 | 77.800 | 76.522 | 1,747,107 |
| 2025-09-05 | 70.500 | 73.000 | 70.000 | 71.700 | 70.522 | 1,088,268 |
| 2025-09-04 | 72.000 | 73.000 | 70.000 | 70.300 | 69.145 | 1,351,614 |
| 2025-09-03 | 69.010 | 72.400 | 69.010 | 71.600 | 70.424 | 1,300,770 |
| 2025-09-02 | 68.000 | 70.000 | 67.300 | 69.000 | 67.866 | 742,787 |
| 2025-09-01 | 66.270 | 69.950 | 66.270 | 68.000 | 66.883 | 1,540,703 |
| 2025-08-29 | 64.500 | 66.460 | 64.250 | 66.000 | 64.916 | 382,366 |
| 2025-08-28 | 63.500 | 65.000 | 63.270 | 65.000 | 63.932 | 416,765 |
| 2025-08-27 | 61.970 | 64.000 | 61.970 | 63.500 | 62.457 | 498,175 |
| 2025-08-26 | 60.444 | 62.000 | 60.444 | 61.500 | 60.490 | 1,117,994 |
| 2025-08-22 | 59.000 | 61.000 | 58.725 | 60.000 | 59.014 | 228,891 |
| 2025-08-21 | 59.000 | 59.800 | 58.515 | 59.000 | 58.031 | 310,561 |
| 2025-08-20 | 60.000 | 60.000 | 58.000 | 59.000 | 58.031 | 559,950 |
| 2025-08-19 | 60.000 | 60.215 | 59.150 | 60.000 | 59.014 | 261,617 |
| 2025-08-18 | 60.000 | 60.500 | 59.615 | 60.000 | 59.014 | 237,099 |
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.