Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 60.000 | 60.400 | 59.410 | 59.600 | 58.621 | 322,541 |
| 2025-08-14 | 59.700 | 60.000 | 59.000 | 59.500 | 58.522 | 403,331 |
| 2025-08-13 | 59.700 | 60.000 | 58.870 | 59.200 | 58.227 | 259,707 |
| 2025-08-12 | 58.510 | 59.400 | 58.510 | 58.900 | 57.932 | 344,200 |
| 2025-08-11 | 58.200 | 60.190 | 58.200 | 58.500 | 57.539 | 950,273 |
| 2025-08-08 | 58.000 | 59.000 | 57.800 | 58.300 | 57.342 | 199,388 |
| 2025-08-07 | 58.000 | 58.800 | 57.000 | 58.000 | 57.047 | 313,540 |
| 2025-08-06 | 56.200 | 58.480 | 56.060 | 58.000 | 57.047 | 312,032 |
| 2025-08-05 | 56.200 | 57.388 | 55.480 | 56.200 | 55.277 | 487,759 |
| 2025-08-04 | 55.000 | 57.300 | 54.355 | 56.200 | 55.277 | 332,969 |
| 2025-08-01 | 54.300 | 55.780 | 53.011 | 55.000 | 54.096 | 577,537 |
| 2025-07-31 | 55.800 | 55.800 | 53.220 | 53.800 | 52.916 | 642,250 |
| 2025-07-30 | 55.700 | 56.920 | 55.510 | 56.200 | 55.277 | 191,944 |
| 2025-07-29 | 57.100 | 57.100 | 55.413 | 55.700 | 54.785 | 834,515 |
| 2025-07-28 | 58.800 | 58.800 | 57.000 | 58.000 | 57.047 | 149,966 |
| 2025-07-25 | 58.800 | 59.552 | 58.000 | 58.500 | 57.539 | 691,510 |
| 2025-07-24 | 60.000 | 60.450 | 58.800 | 58.800 | 57.834 | 470,967 |
| 2025-07-23 | 60.000 | 60.900 | 59.650 | 60.300 | 59.309 | 438,143 |
| 2025-07-22 | 59.125 | 60.670 | 59.125 | 60.000 | 59.014 | 361,847 |
| 2025-07-21 | 58.900 | 59.850 | 57.500 | 59.500 | 58.522 | 620,568 |
| 2025-07-18 | 59.000 | 59.360 | 57.210 | 59.000 | 58.031 | 394,453 |
| 2025-07-17 | 60.500 | 61.340 | 58.000 | 58.800 | 57.834 | 341,464 |
| 2025-07-16 | 60.000 | 60.000 | 59.000 | 59.500 | 58.522 | 289,983 |
| 2025-07-15 | 59.500 | 61.000 | 58.810 | 59.500 | 58.522 | 441,803 |
| 2025-07-14 | 58.500 | 61.000 | 58.500 | 58.800 | 57.834 | 605,997 |
| 2025-07-11 | 57.000 | 58.584 | 56.450 | 58.200 | 57.244 | 343,759 |
| 2025-07-10 | 57.000 | 57.880 | 56.330 | 57.000 | 56.063 | 261,479 |
| 2025-07-09 | 57.950 | 57.950 | 56.250 | 57.000 | 56.063 | 163,247 |
| 2025-07-08 | 58.600 | 59.550 | 57.300 | 58.000 | 57.047 | 375,949 |
| 2025-07-07 | 59.000 | 59.925 | 57.430 | 58.600 | 57.637 | 626,282 |
| 2025-07-04 | 59.000 | 60.500 | 58.615 | 59.000 | 58.031 | 406,683 |
| 2025-07-03 | 58.700 | 60.000 | 58.000 | 59.000 | 58.031 | 284,241 |
| 2025-07-02 | 58.700 | 59.077 | 57.750 | 58.700 | 57.736 | 134,031 |
| 2025-07-01 | 59.000 | 59.360 | 58.000 | 58.700 | 57.736 | 529,094 |
| 2025-06-30 | 58.895 | 58.895 | 57.400 | 58.200 | 57.244 | 260,524 |
| 2025-06-27 | 59.500 | 59.640 | 57.660 | 58.500 | 57.539 | 524,977 |
| 2025-06-26 | 58.125 | 60.800 | 58.125 | 59.500 | 58.522 | 564,176 |
| 2025-06-25 | 58.500 | 58.800 | 56.600 | 58.000 | 57.047 | 570,457 |
| 2025-06-24 | 61.000 | 61.100 | 57.650 | 58.500 | 57.539 | 643,732 |
| 2025-06-23 | 62.500 | 62.900 | 61.000 | 61.300 | 60.293 | 674,265 |
| 2025-06-20 | 62.900 | 63.525 | 61.550 | 62.500 | 61.473 | 479,484 |
| 2025-06-19 | 64.400 | 64.700 | 62.750 | 62.900 | 61.867 | 879,896 |
| 2025-06-18 | 63.400 | 64.880 | 62.895 | 64.400 | 63.342 | 1,396,690 |
| 2025-06-17 | 63.000 | 64.900 | 62.910 | 63.900 | 62.850 | 761,420 |
| 2025-06-16 | 62.000 | 63.880 | 61.102 | 63.000 | 61.965 | 2,159,656 |
| 2025-06-13 | 59.500 | 63.000 | 59.350 | 62.500 | 61.473 | 1,058,491 |
| 2025-06-12 | 59.000 | 59.800 | 58.000 | 59.000 | 58.031 | 841,909 |
| 2025-06-11 | 59.500 | 60.000 | 58.550 | 59.000 | 58.031 | 518,425 |
| 2025-06-10 | 60.000 | 60.480 | 59.000 | 59.500 | 58.522 | 487,624 |
| 2025-06-09 | 57.000 | 61.000 | 56.889 | 59.600 | 58.621 | 1,238,082 |
| 2025-06-06 | 58.000 | 58.400 | 56.500 | 57.000 | 56.063 | 807,171 |
| 2025-06-05 | 54.000 | 58.720 | 53.580 | 58.200 | 57.244 | 1,999,893 |
| 2025-06-04 | 54.000 | 54.740 | 53.300 | 54.000 | 53.113 | 374,778 |
| 2025-06-03 | 53.450 | 54.740 | 53.450 | 54.000 | 53.113 | 612,313 |
| 2025-06-02 | 51.375 | 54.000 | 51.375 | 53.500 | 52.621 | 886,157 |
| 2025-05-30 | 51.000 | 51.824 | 50.540 | 51.000 | 50.162 | 243,369 |
| 2025-05-29 | 51.204 | 51.640 | 51.204 | 51.600 | 50.752 | 374,217 |
| 2025-05-28 | 51.000 | 51.800 | 50.230 | 51.600 | 50.752 | 334,425 |
| 2025-05-27 | 52.760 | 52.760 | 50.000 | 51.000 | 50.162 | 486,765 |
| 2025-05-23 | 50.500 | 53.800 | 50.500 | 53.000 | 52.129 | 621,004 |
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.