G3 Exploration Limited (DI) (G3E) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. G3 Exploration Limited (DI)

Date Open High Low Close* Volume
24/03/2020 9.05p 9.50p 9.00p 9.50p 38162
23/03/2020 9.05p 10.05p 9.05p 10.05p 64700
20/03/2020 10.00p 13.00p 9.09p 11.00p 49721
19/03/2020 10.00p 11.50p 10.00p 11.50p 100200
18/03/2020 10.00p 9.03p 8.70p 9.03p 2898
17/03/2020 10.00p 10.73p 9.60p 9.60p 96867
16/03/2020 18.00p 18.00p 8.70p 10.50p 644705
13/03/2020 9.00p 21.00p 9.00p 16.60p 1632670
12/03/2020 9.00p 10.25p 9.80p 10.25p 0
11/03/2020 9.00p 9.80p 9.38p 9.80p 2065
10/03/2020 9.00p 11.38p 10.00p 10.00p 2065
09/03/2020 9.00p 10.25p 9.00p 10.25p 9448
06/03/2020 10.10p 10.90p 10.75p 10.75p 0
05/03/2020 10.10p 10.90p 10.10p 10.90p 10269
04/03/2020 9.55p 10.65p 9.50p 10.65p 1848
03/03/2020 9.55p 10.60p 9.55p 10.60p 20929
02/03/2020 9.55p 10.40p 9.55p 10.40p 7900
28/02/2020 11.50p 11.10p 10.60p 10.60p 0
27/02/2020 11.50p 11.10p 10.33p 11.10p 4000
26/02/2020 11.50p 11.10p 10.43p 11.10p 19664
25/02/2020 11.50p 11.76p 11.35p 11.35p 64033
24/02/2020 11.50p 11.05p 10.29p 11.05p 2740
21/02/2020 11.50p 11.10p 11.10p 11.10p 0
20/02/2020 11.50p 11.70p 11.10p 11.10p 260993
19/02/2020 11.10p 11.85p 11.00p 11.85p 204495
18/02/2020 10.60p 11.70p 11.21p 11.70p 14085
17/02/2020 10.60p 12.00p 11.60p 12.00p 0
14/02/2020 10.60p 12.05p 11.60p 11.60p 30000
13/02/2020 10.60p 11.65p 11.25p 11.25p 15000
12/02/2020 10.60p 11.10p 10.30p 11.10p 10000
11/02/2020 10.60p 11.20p 10.60p 11.20p 19126
10/02/2020 10.70p 12.10p 10.60p 11.25p 156458
07/02/2020 13.90p 13.90p 11.00p 11.25p 187456
06/02/2020 13.90p 13.90p 11.85p 12.25p 69200
05/02/2020 12.90p 14.00p 11.79p 12.75p 154237
04/02/2020 10.50p 10.55p 10.00p 10.55p 203302
03/02/2020 10.50p 11.70p 11.25p 11.70p 0
31/01/2020 10.50p 11.25p 10.10p 11.25p 65590
30/01/2020 10.50p 13.70p 11.75p 11.75p 1500
29/01/2020 10.50p 12.20p 10.50p 12.20p 1056
28/01/2020 11.50p 12.20p 10.57p 12.20p 1644
27/01/2020 11.50p 12.20p 12.20p 12.20p 0
24/01/2020 11.50p 12.20p 10.58p 12.20p 550
23/01/2020 11.50p 11.50p 10.95p 10.95p 118869
22/01/2020 11.60p 12.70p 11.86p 12.70p 3646
21/01/2020 11.60p 12.75p 12.70p 12.70p 0
20/01/2020 11.60p 12.75p 12.35p 12.75p 0
17/01/2020 11.60p 12.35p 11.50p 12.35p 127579
16/01/2020 12.60p 12.75p 11.95p 12.75p 8000
15/01/2020 12.60p 13.45p 11.90p 13.00p 40000
14/01/2020 12.60p 13.75p 12.00p 12.70p 132008
13/01/2020 12.90p 14.76p 11.70p 14.00p 104797
10/01/2020 13.60p 11.70p 11.45p 11.45p 4171
09/01/2020 13.60p 11.70p 10.36p 11.55p 14964
08/01/2020 13.60p 13.60p 9.91p 11.20p 440948
07/01/2020 16.00p 15.00p 15.00p 15.00p 0
06/01/2020 16.00p 16.00p 14.00p 15.00p 46500
03/01/2020 14.50p 15.20p 14.05p 15.20p 516
02/01/2020 14.50p 15.24p 14.09p 15.20p 204777
31/12/2019 16.50p 15.70p 15.45p 15.70p 0
30/12/2019 16.50p 16.50p 14.50p 15.45p 26045
27/12/2019 14.50p 15.45p 14.50p 15.45p 10
24/12/2019 15.20p 15.85p 15.45p 15.45p 0
23/12/2019 15.20p 15.85p 15.20p 15.85p 56903
20/12/2019 15.30p 16.05p 15.20p 16.05p 83842
19/12/2019 15.50p 16.65p 15.20p 16.15p 57820
18/12/2019 16.40p 16.40p 14.70p 15.45p 178576
17/12/2019 16.20p 16.90p 15.38p 16.50p 124790
16/12/2019 18.60p 18.71p 14.00p 16.35p 514549
13/12/2019 23.00p 23.65p 18.28p 20.60p 399992
12/12/2019 27.00p 39.60p 22.00p 24.80p 2469028
11/12/2019 14.00p 21.60p 13.60p 17.70p 1245012
10/12/2019 16.40p 16.50p 12.10p 13.50p 426391
09/12/2019 15.10p 15.75p 12.00p 15.50p 640204
06/12/2019 19.00p 21.50p 15.90p 16.30p 934762
05/12/2019 17.00p 21.50p 15.20p 17.25p 2076570
04/12/2019 11.00p 17.05p 9.50p 17.05p 2496422
03/12/2019 7.95p 17.75p 6.78p 11.50p 5075128
02/12/2019 4.00p 8.45p 3.90p 6.60p 3186798
29/11/2019 4.00p 4.00p 2.00p 2.68p 680207
28/11/2019 6.25p 6.25p 4.20p 4.24p 535428
27/11/2019 8.50p 8.70p 6.00p 6.98p 168820
26/11/2019 17.10p 17.10p 10.50p 10.50p 94320
25/11/2019 19.80p 17.75p 17.15p 17.75p 0
22/11/2019 19.80p 20.20p 16.00p 17.15p 63178
21/11/2019 22.20p 22.20p 20.40p 22.90p -7500
20/11/2019 22.00p 22.90p 22.90p 22.90p 0
19/11/2019 22.00p 22.90p 22.90p 22.90p 0
18/11/2019 22.00p 22.90p 22.90p 22.90p 50000
15/11/2019 22.00p 22.90p 22.00p 22.90p 2
14/11/2019 22.00p 22.80p 22.00p 22.80p 2
13/11/2019 24.00p 24.00p 22.00p 22.90p 26962
12/11/2019 22.80p 22.80p 22.40p 22.40p 3107
11/11/2019 22.20p 22.40p 22.00p 22.00p 14373
08/11/2019 21.00p 21.80p 21.00p 21.80p 2
07/11/2019 21.00p 21.50p 21.00p 21.50p 175
06/11/2019 21.20p 22.50p 21.20p 22.50p 3
05/11/2019 21.20p 22.00p 21.00p 21.70p 20555
04/11/2019 21.20p 21.50p 21.10p 21.50p 0
01/11/2019 21.20p 21.20p 21.00p 21.10p 16821
31/10/2019 21.80p 21.80p 21.40p 21.40p 5995
30/10/2019 21.80p 21.80p 21.10p 21.10p 6222
29/10/2019 21.20p 21.60p 21.20p 21.60p 2
28/10/2019 21.00p 21.20p 21.00p 21.20p 3
25/10/2019 21.40p 21.40p 21.20p 21.20p 9999
24/10/2019 23.00p 23.00p 22.00p 22.00p 7500
23/10/2019 25.00p 25.00p 23.30p 23.30p 26508
22/10/2019 25.20p 26.90p 25.50p 25.50p 0
21/10/2019 25.20p 26.90p 26.90p 26.90p 0
18/10/2019 25.20p 26.90p 25.20p 26.90p 13494
17/10/2019 25.56p 27.00p 25.56p 27.00p 400
16/10/2019 25.40p 25.50p 25.10p 25.10p 0
15/10/2019 25.40p 25.50p 25.40p 25.50p 4101
14/10/2019 27.20p 27.20p 25.92p 26.40p 14256
11/10/2019 27.20p 27.20p 27.10p 27.10p 3197
10/10/2019 28.00p 28.40p 28.40p 28.40p 0
09/10/2019 28.00p 28.90p 28.40p 28.40p 0
08/10/2019 28.00p 28.90p 28.00p 28.90p 12500
07/10/2019 28.00p 28.00p 27.90p 27.90p 10000
04/10/2019 25.00p 28.80p 25.00p 28.40p 7908
03/10/2019 29.00p 29.00p 25.00p 26.50p 37510
02/10/2019 29.00p 31.20p 29.00p 31.20p 5
01/10/2019 29.60p 31.20p 31.20p 31.20p 0
30/09/2019 29.60p 31.20p 29.60p 31.20p 5
27/09/2019 32.80p 32.80p 31.80p 31.80p 11649
26/09/2019 31.00p 32.90p 28.00p 32.90p 0
25/09/2019 31.00p 31.00p 28.00p 28.00p 43903
24/09/2019 33.00p 33.00p 32.00p 32.00p 22500
23/09/2019 36.00p 35.50p 35.00p 35.50p 0
20/09/2019 0.36p 0.37p 0.35p 0.35p 0
19/09/2019 0.36p 0.37p 0.37p 0.37p 50000
18/09/2019 0.36p 0.37p 0.36p 0.37p 35000
17/09/2019 0.36p 0.35p 0.35p 0.35p 0
16/09/2019 0.36p 0.35p 0.35p 0.35p 0
13/09/2019 0.36p 0.35p 0.35p 0.35p 0
12/09/2019 0.36p 0.37p 0.35p 0.35p 0
11/09/2019 0.36p 0.37p 0.35p 0.37p 0
10/09/2019 0.36p 0.35p 0.35p 0.35p 0
09/09/2019 0.36p 0.37p 0.35p 0.35p 0
06/09/2019 0.36p 0.37p 0.36p 0.37p 5000
05/09/2019 0.36p 0.37p 0.36p 0.37p 19000
04/09/2019 0.38p 0.35p 0.35p 0.35p 0
03/09/2019 0.38p 0.35p 0.35p 0.35p 0
02/09/2019 0.38p 0.35p 0.35p 0.35p 0
30/08/2019 0.38p 0.37p 0.35p 0.35p 0
29/08/2019 0.38p 0.38p 0.37p 0.37p 5278
28/08/2019 0.34p 0.37p 0.34p 0.37p 0
27/08/2019 0.34p 0.35p 0.34p 0.34p 0
23/08/2019 0.34p 0.35p 0.35p 0.35p 100000
22/08/2019 0.34p 0.35p 0.34p 0.35p 74
21/08/2019 0.36p 0.37p 0.35p 0.35p 0
20/08/2019 0.36p 0.37p 0.37p 0.37p 0
19/08/2019 0.36p 0.37p 0.36p 0.37p 331
16/08/2019 0.36p 0.36p 0.35p 0.36p 30000
15/08/2019 0.36p 0.37p 0.35p 0.35p 30000
14/08/2019 0.36p 0.37p 0.37p 0.37p 0
13/08/2019 0.36p 0.37p 0.37p 0.37p 19130
12/08/2019 0.36p 0.37p 0.37p 0.37p 0
09/08/2019 0.36p 0.37p 0.36p 0.37p 1200
08/08/2019 0.33p 0.36p 0.36p 0.36p 0
07/08/2019 0.33p 0.36p 0.35p 0.36p 0
06/08/2019 0.33p 0.35p 0.35p 0.35p 0
05/08/2019 0.33p 0.35p 0.35p 0.35p 0
02/08/2019 0.33p 0.35p 0.35p 0.35p 0
01/08/2019 0.33p 0.36p 0.35p 0.35p 0
31/07/2019 0.33p 0.36p 0.35p 0.36p 0
30/07/2019 0.33p 0.36p 0.35p 0.35p 0
29/07/2019 0.33p 0.36p 0.35p 0.36p 0
26/07/2019 0.33p 0.35p 0.34p 0.35p 0
25/07/2019 0.33p 0.36p 0.34p 0.34p 0
24/07/2019 0.33p 0.36p 0.33p 0.36p 5
23/07/2019 0.34p 0.36p 0.36p 0.36p 0
22/07/2019 0.34p 0.36p 0.35p 0.36p 0
19/07/2019 0.34p 0.35p 0.34p 0.35p 1000
18/07/2019 0.35p 0.37p 0.37p 0.37p 0
17/07/2019 0.35p 0.38p 0.37p 0.37p 0
16/07/2019 0.35p 0.38p 0.35p 0.38p 8000
15/07/2019 0.39p 0.38p 0.38p 0.38p 0
12/07/2019 0.39p 0.38p 0.38p 0.38p 0
11/07/2019 0.39p 0.38p 0.38p 0.38p 0
10/07/2019 0.39p 0.39p 0.38p 0.38p 1000
09/07/2019 0.36p 0.38p 0.37p 0.38p 0
08/07/2019 0.36p 0.38p 0.37p 0.37p 0
05/07/2019 0.36p 0.38p 0.38p 0.38p 0
04/07/2019 0.36p 0.38p 0.36p 0.38p 500
03/07/2019 0.39p 0.38p 0.38p 0.38p 0
02/07/2019 0.39p 0.38p 0.38p 0.38p 0
01/07/2019 0.39p 0.38p 0.38p 0.38p 0
28/06/2019 0.39p 0.38p 0.38p 0.38p 0
27/06/2019 0.39p 0.38p 0.38p 0.38p 0
26/06/2019 0.39p 0.38p 0.38p 0.38p 0
25/06/2019 0.39p 0.38p 0.38p 0.38p 0
24/06/2019 0.39p 0.38p 0.38p 0.38p 0
21/06/2019 0.39p 0.39p 0.38p 0.38p 0
20/06/2019 0.39p 0.39p 0.39p 0.39p 0
19/06/2019 0.39p 0.39p 0.39p 0.39p 0
18/06/2019 0.39p 0.39p 0.34p 0.39p 7501
17/06/2019 0.34p 0.37p 0.37p 0.37p 0
14/06/2019 0.34p 0.37p 0.34p 0.37p 1176
13/06/2019 0.35p 0.37p 0.37p 0.37p 0

*Close Price adjusted for both dividends and splits