Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 43.750 | 43.900 | 42.250 | 43.500 | 42.785 | 229,296 |
| 2025-02-21 | 44.000 | 44.300 | 43.077 | 43.750 | 43.031 | 293,980 |
| 2025-02-20 | 44.250 | 44.280 | 43.520 | 44.000 | 43.277 | 658,754 |
| 2025-02-19 | 44.790 | 44.790 | 43.500 | 44.250 | 43.523 | 131,885 |
| 2025-02-18 | 45.500 | 45.500 | 44.000 | 45.500 | 44.752 | 165,272 |
| 2025-02-17 | 45.500 | 46.250 | 44.000 | 45.500 | 44.752 | 125,109 |
| 2025-02-14 | 45.500 | 46.740 | 44.910 | 45.500 | 44.752 | 268,651 |
| 2025-02-13 | 45.000 | 46.980 | 44.773 | 45.500 | 44.752 | 427,087 |
| 2025-02-12 | 45.500 | 45.598 | 44.000 | 45.000 | 44.261 | 341,073 |
| 2025-02-11 | 46.500 | 47.448 | 44.200 | 45.500 | 44.752 | 864,353 |
| 2025-02-10 | 44.550 | 47.000 | 44.550 | 46.500 | 45.736 | 676,262 |
| 2025-02-07 | 44.000 | 46.000 | 44.000 | 44.250 | 43.523 | 563,648 |
| 2025-02-06 | 43.000 | 44.500 | 42.740 | 44.000 | 43.277 | 276,373 |
| 2025-02-05 | 41.550 | 44.740 | 41.550 | 43.500 | 42.785 | 348,377 |
| 2025-02-04 | 41.500 | 42.880 | 40.990 | 41.500 | 40.818 | 131,941 |
| 2025-02-03 | 41.500 | 43.000 | 40.660 | 41.000 | 40.326 | 459,906 |
| 2025-01-31 | 41.220 | 42.750 | 41.220 | 41.500 | 40.818 | 126,144 |
| 2025-01-30 | 40.025 | 41.000 | 40.025 | 41.000 | 40.326 | 171,061 |
| 2025-01-29 | 39.500 | 40.485 | 39.500 | 39.750 | 39.097 | 161,359 |
| 2025-01-28 | 39.250 | 40.450 | 39.250 | 39.250 | 38.605 | 35,670 |
| 2025-01-27 | 40.000 | 40.750 | 39.044 | 39.250 | 38.605 | 79,310 |
| 2025-01-24 | 38.990 | 41.000 | 38.990 | 40.050 | 39.392 | 421,629 |
| 2025-01-23 | 38.500 | 40.455 | 38.060 | 38.850 | 38.212 | 471,215 |
| 2025-01-22 | 37.389 | 38.900 | 37.389 | 38.500 | 37.867 | 396,983 |
| 2025-01-21 | 37.000 | 37.390 | 36.060 | 37.250 | 36.638 | 157,852 |
| 2025-01-20 | 37.000 | 37.000 | 36.040 | 37.000 | 36.392 | 25,491 |
| 2025-01-17 | 37.000 | 37.000 | 36.120 | 37.000 | 36.392 | 95,416 |
| 2025-01-16 | 36.600 | 37.400 | 35.560 | 37.000 | 36.392 | 188,281 |
| 2025-01-15 | 36.500 | 36.685 | 35.167 | 36.600 | 35.999 | 171,737 |
| 2025-01-14 | 36.500 | 36.850 | 35.125 | 36.500 | 35.900 | 366,729 |
| 2025-01-13 | 36.000 | 37.000 | 35.500 | 36.500 | 35.900 | 540,323 |
| 2025-01-10 | 36.250 | 37.000 | 35.656 | 36.000 | 35.409 | 95,467 |
| 2025-01-09 | 36.000 | 36.798 | 35.072 | 36.250 | 35.654 | 261,979 |
| 2025-01-08 | 36.000 | 36.000 | 35.072 | 36.000 | 35.409 | 32,925 |
| 2025-01-07 | 36.000 | 36.000 | 35.052 | 36.000 | 35.409 | 40,663 |
| 2025-01-06 | 36.000 | 36.950 | 35.052 | 36.000 | 35.409 | 155,336 |
| 2025-01-03 | 35.750 | 36.500 | 35.000 | 36.000 | 35.409 | 73,108 |
| 2025-01-02 | 35.500 | 36.300 | 34.220 | 35.750 | 35.163 | 243,031 |
| 2024-12-31 | 35.500 | 35.500 | 34.090 | 35.500 | 34.917 | 10,259 |
| 2024-12-30 | 35.500 | 35.890 | 34.060 | 35.500 | 34.917 | 44,817 |
| 2024-12-27 | 35.500 | 35.647 | 35.500 | 35.500 | 34.917 | 34,814 |
| 2024-12-24 | 35.500 | 35.500 | 34.090 | 35.500 | 34.917 | 19,003 |
| 2024-12-23 | 35.500 | 35.750 | 34.166 | 35.500 | 34.917 | 61,668 |
| 2024-12-20 | 34.166 | 35.500 | 34.166 | 35.500 | 34.917 | 241,326 |
| 2024-12-19 | 34.800 | 36.000 | 33.800 | 34.000 | 33.441 | 686,415 |
| 2024-12-18 | 35.500 | 35.890 | 34.030 | 35.000 | 34.425 | 249,106 |
| 2024-12-17 | 36.330 | 36.330 | 35.000 | 35.500 | 34.917 | 190,277 |
| 2024-12-16 | 36.500 | 37.900 | 35.000 | 36.500 | 35.900 | 357,856 |
| 2024-12-13 | 38.000 | 38.680 | 36.000 | 36.500 | 35.900 | 213,743 |
| 2024-12-12 | 38.000 | 38.800 | 37.000 | 38.000 | 37.376 | 80,636 |
| 2024-12-11 | 37.010 | 39.000 | 37.010 | 38.000 | 37.376 | 568,531 |
| 2024-12-10 | 37.000 | 38.000 | 36.322 | 37.000 | 36.392 | 92,863 |
| 2024-12-09 | 36.250 | 38.000 | 35.500 | 37.000 | 36.392 | 283,976 |
| 2024-12-06 | 36.000 | 36.390 | 35.638 | 36.250 | 35.654 | 66,561 |
| 2024-12-05 | 36.250 | 36.500 | 35.545 | 36.000 | 35.409 | 120,824 |
| 2024-12-04 | 36.100 | 36.908 | 35.000 | 36.250 | 35.654 | 301,308 |
| 2024-12-03 | 37.172 | 37.172 | 35.000 | 35.500 | 34.917 | 735,673 |
| 2024-12-02 | 38.123 | 38.123 | 35.750 | 38.000 | 37.376 | 234,188 |
| 2024-11-29 | 38.750 | 38.750 | 37.000 | 38.750 | 38.113 | 185,479 |
| 2024-11-28 | 38.750 | 40.000 | 36.500 | 38.750 | 38.113 | 75,268 |
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.