Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 38.500 | 38.750 | 37.000 | 38.750 | 38.113 | 124,550 |
| 2024-11-26 | 38.250 | 38.500 | 37.000 | 38.500 | 37.867 | 335,641 |
| 2024-11-25 | 39.000 | 39.000 | 36.920 | 38.500 | 37.867 | 205,457 |
| 2024-11-22 | 39.000 | 40.500 | 38.140 | 39.250 | 38.605 | 359,320 |
| 2024-11-21 | 38.500 | 39.800 | 37.525 | 39.000 | 38.359 | 153,278 |
| 2024-11-20 | 38.500 | 38.500 | 37.760 | 38.500 | 37.867 | 58,616 |
| 2024-11-19 | 37.750 | 39.000 | 37.452 | 38.500 | 37.867 | 171,640 |
| 2024-11-18 | 37.000 | 38.500 | 36.765 | 37.750 | 37.130 | 233,525 |
| 2024-11-15 | 37.000 | 37.500 | 36.302 | 37.000 | 36.392 | 104,048 |
| 2024-11-14 | 39.500 | 39.790 | 35.275 | 37.000 | 36.392 | 431,728 |
| 2024-11-13 | 39.750 | 40.100 | 38.183 | 39.500 | 38.851 | 130,819 |
| 2024-11-12 | 40.170 | 40.170 | 38.000 | 39.750 | 39.097 | 224,554 |
| 2024-11-11 | 40.750 | 40.858 | 39.525 | 40.750 | 40.080 | 98,986 |
| 2024-11-08 | 40.750 | 41.680 | 39.522 | 40.750 | 40.080 | 314,423 |
| 2024-11-07 | 41.000 | 41.800 | 39.525 | 40.750 | 40.080 | 206,269 |
| 2024-11-06 | 44.490 | 44.490 | 40.200 | 41.000 | 40.326 | 927,160 |
| 2024-11-05 | 44.500 | 45.490 | 43.360 | 44.500 | 43.769 | 187,836 |
| 2024-11-04 | 44.000 | 45.000 | 43.350 | 44.500 | 43.769 | 92,242 |
| 2024-11-01 | 44.000 | 44.798 | 43.150 | 44.000 | 43.277 | 129,579 |
| 2024-10-31 | 46.000 | 46.498 | 43.000 | 44.000 | 43.277 | 851,243 |
| 2024-10-30 | 45.500 | 46.900 | 45.100 | 46.000 | 45.244 | 350,880 |
| 2024-10-29 | 44.000 | 46.000 | 43.610 | 45.500 | 44.752 | 817,808 |
| 2024-10-28 | 45.000 | 45.400 | 43.000 | 44.000 | 43.277 | 274,570 |
| 2024-10-25 | 45.250 | 45.600 | 44.000 | 45.000 | 44.261 | 282,962 |
| 2024-10-24 | 45.250 | 45.450 | 44.538 | 45.250 | 44.507 | 298,982 |
| 2024-10-23 | 45.500 | 47.088 | 45.000 | 45.500 | 44.752 | 1,073,403 |
| 2024-10-22 | 45.000 | 45.509 | 43.600 | 44.750 | 44.015 | 941,860 |
| 2024-10-21 | 41.587 | 46.000 | 41.587 | 45.000 | 44.261 | 2,103,230 |
| 2024-10-18 | 41.250 | 41.850 | 41.000 | 41.500 | 40.818 | 440,062 |
| 2024-10-17 | 40.500 | 41.500 | 40.500 | 41.000 | 40.326 | 603,763 |
| 2024-10-16 | 38.590 | 40.850 | 38.590 | 40.500 | 39.835 | 572,744 |
| 2024-10-15 | 38.000 | 38.590 | 38.000 | 38.000 | 37.376 | 29,229 |
| 2024-10-14 | 37.750 | 38.900 | 37.750 | 38.000 | 37.376 | 438,214 |
| 2024-10-11 | 36.750 | 38.695 | 36.503 | 37.750 | 37.130 | 520,770 |
| 2024-10-10 | 36.750 | 36.973 | 35.503 | 36.750 | 36.146 | 506,088 |
| 2024-10-09 | 36.750 | 37.250 | 35.500 | 36.750 | 36.146 | 374,510 |
| 2024-10-08 | 37.500 | 37.500 | 36.000 | 36.750 | 36.146 | 345,727 |
| 2024-10-07 | 38.250 | 38.800 | 37.000 | 38.250 | 37.622 | 293,391 |
| 2024-10-04 | 39.000 | 39.498 | 38.022 | 38.750 | 38.113 | 264,571 |
| 2024-10-03 | 39.000 | 39.780 | 38.156 | 39.000 | 38.359 | 175,712 |
| 2024-10-02 | 39.000 | 39.000 | 37.556 | 39.000 | 38.359 | 281,468 |
| 2024-10-01 | 39.750 | 39.750 | 38.568 | 39.750 | 39.097 | 100,183 |
| 2024-09-30 | 39.750 | 40.200 | 38.666 | 39.750 | 39.097 | 152,957 |
| 2024-09-27 | 39.750 | 40.125 | 38.625 | 39.750 | 39.097 | 479,600 |
| 2024-09-26 | 39.250 | 40.325 | 38.550 | 39.500 | 38.851 | 743,538 |
| 2024-09-25 | 39.750 | 39.888 | 38.075 | 39.250 | 38.605 | 339,475 |
| 2024-09-24 | 40.500 | 40.820 | 38.000 | 39.750 | 39.097 | 1,229,965 |
| 2024-09-23 | 39.250 | 40.900 | 39.000 | 40.500 | 39.835 | 598,180 |
| 2024-09-20 | 38.786 | 40.000 | 38.786 | 39.000 | 38.359 | 306,016 |
| 2024-09-19 | 38.000 | 39.145 | 38.000 | 38.600 | 37.966 | 402,000 |
| 2024-09-18 | 37.750 | 38.235 | 37.750 | 37.750 | 37.130 | 162,124 |
| 2024-09-17 | 37.750 | 38.375 | 37.450 | 37.750 | 37.130 | 465,533 |
| 2024-09-16 | 37.015 | 38.875 | 37.015 | 37.750 | 37.130 | 790,693 |
| 2024-09-13 | 36.750 | 38.000 | 36.750 | 37.000 | 36.392 | 534,017 |
| 2024-09-12 | 36.000 | 36.660 | 35.555 | 36.000 | 35.409 | 411,503 |
| 2024-09-11 | 36.000 | 36.200 | 35.000 | 36.000 | 35.409 | 312,090 |
| 2024-09-10 | 36.000 | 36.400 | 35.440 | 36.000 | 35.409 | 329,860 |
| 2024-09-09 | 36.000 | 36.300 | 35.140 | 36.000 | 35.409 | 21,319 |
| 2024-09-06 | 36.100 | 36.692 | 35.326 | 36.100 | 35.507 | 114,564 |
| 2024-09-05 | 35.500 | 36.740 | 35.000 | 36.100 | 35.507 | 324,916 |
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.