Golden Prospect Precious Metals Ltd. (GPM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Golden Prospect Precious Metals Ltd.

Date Open High Low Close* Volume
02/05/2024 32.50p 32.50p 31.76p 32.50p 84748
01/05/2024 33.00p 33.22p 31.00p 32.50p 239645
30/04/2024 32.90p 33.75p 32.62p 33.30p 294909
29/04/2024 32.00p 33.80p 32.00p 32.90p 262280
26/04/2024 31.50p 33.75p 31.50p 32.00p 191939
25/04/2024 32.00p 32.74p 31.13p 31.50p 116784
24/04/2024 32.00p 32.88p 31.25p 32.00p 179839
23/04/2024 32.00p 32.70p 30.20p 32.00p 382432
22/04/2024 33.50p 33.50p 32.04p 33.00p 468310
19/04/2024 33.50p 33.50p 33.00p 33.50p 439311
18/04/2024 33.50p 33.50p 33.01p 33.50p 498193
17/04/2024 33.75p 33.75p 33.00p 33.50p 420400
16/04/2024 34.80p 34.80p 31.75p 33.25p 834204
15/04/2024 36.25p 36.63p 34.82p 35.00p 367350
12/04/2024 34.50p 36.70p 34.50p 36.25p 440646
11/04/2024 34.25p 34.30p 33.11p 34.10p 483065
10/04/2024 35.00p 35.15p 33.50p 34.25p 1149449
09/04/2024 35.00p 35.70p 34.02p 35.00p 577203
08/04/2024 34.25p 36.40p 34.25p 35.00p 737145
05/04/2024 34.00p 35.00p 32.82p 34.25p 549358
04/04/2024 33.00p 34.80p 33.00p 34.00p 729428
03/04/2024 33.00p 34.00p 32.55p 33.00p 350591
02/04/2024 31.00p 33.50p 31.00p 33.00p 372762
28/03/2024 30.75p 31.90p 30.38p 31.00p 341585
27/03/2024 29.70p 31.94p 28.84p 30.75p 493423
26/03/2024 30.00p 31.00p 28.50p 30.00p 426999
25/03/2024 30.50p 30.50p 29.00p 30.00p 314134
22/03/2024 30.50p 30.90p 29.10p 30.50p 176465
21/03/2024 29.70p 31.60p 29.70p 30.50p 445543
20/03/2024 29.50p 29.50p 29.50p 29.50p 67406
19/03/2024 29.50p 29.75p 28.30p 29.50p 33963
18/03/2024 29.50p 30.00p 28.26p 29.50p 75110
15/03/2024 29.50p 30.64p 28.00p 29.50p 178768
14/03/2024 29.50p 30.75p 28.65p 29.50p 60364
13/03/2024 30.00p 31.00p 28.38p 30.00p 163150
12/03/2024 30.25p 30.85p 29.75p 30.00p 47130
11/03/2024 30.50p 31.44p 30.25p 30.25p 189392
08/03/2024 29.50p 31.50p 29.50p 30.50p 585581
07/03/2024 28.00p 29.98p 27.44p 29.50p 1141779
06/03/2024 27.25p 28.13p 26.22p 28.00p 468674
05/03/2024 25.75p 27.90p 25.75p 27.25p 298473
04/03/2024 24.00p 26.40p 23.00p 25.50p 442034
01/03/2024 24.10p 24.97p 23.70p 24.80p 689841
29/02/2024 24.10p 24.12p 23.50p 24.10p 352416
28/02/2024 24.00p 24.00p 23.50p 24.00p 43129
27/02/2024 23.80p 24.00p 23.50p 24.00p 146303
26/02/2024 24.25p 24.30p 23.07p 23.80p 286023
23/02/2024 24.50p 24.50p 23.50p 24.25p 63212
22/02/2024 24.50p 24.69p 24.00p 24.50p 27454
21/02/2024 25.25p 25.25p 23.75p 24.25p 555490
20/02/2024 25.25p 25.50p 25.25p 25.25p 3615
19/02/2024 25.50p 25.50p 24.31p 25.25p 101006
16/02/2024 25.50p 25.90p 24.72p 25.50p 121144
15/02/2024 23.75p 26.20p 23.38p 25.50p 407342
14/02/2024 24.25p 24.39p 23.25p 23.75p 105962
13/02/2024 25.25p 25.25p 24.00p 24.25p 271613
12/02/2024 26.50p 26.50p 24.50p 25.25p 355567
09/02/2024 26.50p 26.69p 25.67p 26.50p 107249
08/02/2024 26.50p 26.70p 25.66p 26.50p 29170
07/02/2024 26.50p 26.75p 25.60p 26.50p 17336
06/02/2024 26.50p 26.87p 25.75p 26.50p 87723
05/02/2024 26.75p 27.45p 25.60p 26.50p 200832
02/02/2024 26.75p 27.50p 26.51p 26.75p 37354
01/02/2024 27.00p 27.00p 26.50p 26.50p 13604
31/01/2024 27.00p 27.65p 26.00p 27.00p 264731
30/01/2024 27.00p 27.00p 26.00p 27.00p 242999
29/01/2024 27.00p 27.00p 26.00p 27.00p 64585
26/01/2024 27.00p 28.00p 26.70p 27.00p 48363
25/01/2024 27.00p 27.00p 26.62p 27.00p 81235
24/01/2024 27.00p 27.69p 26.50p 27.00p 109370
23/01/2024 27.00p 27.30p 26.31p 27.00p 164172
22/01/2024 26.50p 27.50p 26.18p 27.00p 350855
19/01/2024 27.00p 27.00p 26.12p 26.50p 191034
18/01/2024 27.25p 27.25p 26.00p 27.00p 552662
17/01/2024 28.25p 28.25p 26.51p 27.25p 61185
16/01/2024 28.25p 28.25p 27.50p 28.25p 60017
15/01/2024 28.00p 28.73p 27.77p 28.25p 95515
12/01/2024 27.50p 28.75p 27.50p 28.00p 76782
11/01/2024 27.50p 28.00p 27.50p 27.50p 39308
10/01/2024 27.50p 28.00p 27.37p 27.50p 83848
09/01/2024 27.75p 28.00p 27.01p 27.50p 237281
08/01/2024 28.00p 28.00p 27.50p 27.75p 101853
05/01/2024 29.00p 29.00p 27.50p 28.00p 212095
04/01/2024 29.00p 29.00p 28.03p 29.00p 173165
03/01/2024 29.50p 29.90p 28.02p 29.00p 179757
02/01/2024 29.50p 31.00p 28.63p 29.50p 389934
29/12/2023 29.50p 30.85p 29.15p 29.50p 184457
28/12/2023 29.00p 31.00p 29.00p 29.50p 112241
27/12/2023 28.00p 30.50p 28.00p 29.00p 318795
22/12/2023 26.75p 29.40p 26.75p 28.00p 323238
21/12/2023 26.75p 28.00p 25.50p 26.75p 81272
20/12/2023 26.75p 28.00p 26.75p 26.75p 36148
19/12/2023 27.75p 28.00p 25.65p 26.75p 607811
18/12/2023 27.75p 28.38p 26.55p 27.75p 75653
15/12/2023 27.75p 28.69p 26.96p 27.75p 58360
14/12/2023 27.00p 28.87p 26.90p 27.75p 108498
13/12/2023 27.00p 27.00p 26.50p 27.00p 26775
12/12/2023 27.00p 27.38p 26.53p 27.00p 165914
11/12/2023 28.00p 28.00p 26.12p 27.00p 343620
08/12/2023 28.75p 28.92p 27.38p 28.25p 126751
07/12/2023 29.25p 29.29p 28.17p 28.75p 175040
06/12/2023 29.50p 29.59p 29.00p 29.25p 161412
05/12/2023 29.50p 29.59p 29.00p 29.50p 192789
04/12/2023 28.25p 31.00p 28.25p 29.50p 934013
01/12/2023 28.00p 29.00p 27.77p 28.00p 87654
30/11/2023 28.00p 28.99p 27.72p 28.00p 140600
29/11/2023 27.50p 29.00p 27.40p 28.00p 772598
28/11/2023 26.25p 28.50p 26.25p 27.50p 600627
27/11/2023 25.00p 27.00p 25.00p 26.00p 516572
24/11/2023 25.00p 25.75p 25.00p 25.00p 59289
23/11/2023 25.00p 25.08p 24.36p 25.00p 59247
22/11/2023 25.00p 25.16p 24.00p 25.00p 135582
21/11/2023 24.75p 25.40p 24.00p 25.00p 321764
20/11/2023 25.50p 25.50p 24.00p 24.75p 432266
17/11/2023 25.40p 25.90p 24.76p 25.65p 287937
16/11/2023 25.90p 26.45p 25.11p 25.40p 66622
15/11/2023 25.75p 27.00p 25.10p 25.90p 258985
14/11/2023 24.50p 27.00p 24.03p 25.75p 380302
13/11/2023 24.50p 24.50p 24.03p 24.50p 160323
10/11/2023 24.50p 24.50p 24.00p 24.50p 8755
09/11/2023 24.50p 24.50p 24.01p 24.50p 93726
08/11/2023 25.00p 25.00p 24.01p 24.50p 180576
07/11/2023 25.75p 25.75p 24.00p 25.00p 388178
06/11/2023 26.00p 26.00p 24.50p 25.75p 141563
03/11/2023 26.00p 26.00p 25.00p 26.00p 19450
02/11/2023 26.00p 26.00p 25.00p 26.00p 75051
01/11/2023 26.25p 26.25p 25.00p 26.00p 34961
31/10/2023 26.25p 26.25p 25.00p 26.25p 40477
30/10/2023 26.25p 26.25p 25.02p 26.25p 70326
27/10/2023 26.25p 26.25p 25.00p 26.15p 35977
26/10/2023 26.00p 26.15p 25.00p 26.15p 37738
25/10/2023 26.25p 26.25p 25.00p 26.00p 129353
24/10/2023 26.25p 26.40p 25.00p 26.25p 108185
23/10/2023 26.35p 27.27p 25.20p 26.25p 144446
20/10/2023 24.50p 27.50p 24.50p 26.25p 323639
19/10/2023 24.50p 24.95p 23.00p 23.00p 36036
18/10/2023 24.50p 26.50p 23.00p 23.00p 123070
17/10/2023 24.50p 25.80p 24.50p 24.50p 29769
16/10/2023 24.50p 26.00p 23.10p 24.50p 358710
13/10/2023 23.75p 26.00p 23.75p 24.50p 236053
12/10/2023 23.75p 25.00p 23.75p 23.75p 33098
11/10/2023 23.75p 25.00p 23.00p 23.75p 392358
10/10/2023 23.75p 24.90p 23.30p 23.75p 202732
09/10/2023 23.00p 24.90p 22.61p 23.75p 309445
06/10/2023 23.00p 23.50p 22.50p 23.00p 138599
05/10/2023 23.00p 23.00p 22.50p 23.00p 84351
04/10/2023 23.00p 23.00p 22.50p 23.00p 31904
03/10/2023 23.50p 23.50p 22.55p 23.00p 193487
02/10/2023 23.50p 23.90p 23.01p 23.50p 143881
29/09/2023 24.25p 24.25p 23.00p 23.50p 382715
28/09/2023 25.00p 25.00p 23.50p 24.25p 174446
27/09/2023 25.00p 25.00p 24.00p 24.75p 29875
26/09/2023 25.75p 26.00p 24.00p 24.75p 135877
25/09/2023 26.10p 26.10p 24.50p 25.50p 246402
22/09/2023 26.00p 26.10p 25.10p 26.10p 137561
21/09/2023 26.00p 26.00p 25.10p 26.00p 641203
20/09/2023 27.00p 27.00p 25.10p 26.00p 422167
19/09/2023 27.00p 27.00p 26.00p 26.50p 24913
18/09/2023 27.25p 27.25p 25.60p 27.00p 133983
15/09/2023 27.25p 27.25p 26.00p 27.25p 241495
14/09/2023 27.25p 27.25p 26.50p 27.25p 25117
13/09/2023 27.25p 27.25p 26.50p 27.20p 42624
12/09/2023 27.20p 27.20p 26.50p 27.20p 50792
11/09/2023 26.95p 27.20p 26.95p 27.20p 5095
08/09/2023 27.25p 27.25p 26.50p 27.20p 40962
07/09/2023 27.20p 27.20p 26.50p 27.20p 117523
06/09/2023 27.50p 27.50p 26.50p 27.25p 80246
05/09/2023 27.75p 27.75p 27.00p 27.50p 13827
04/09/2023 27.75p 27.98p 27.75p 27.75p 2447
01/09/2023 27.00p 28.90p 27.00p 27.75p 358161
31/08/2023 27.00p 28.00p 26.51p 27.00p 40661
30/08/2023 26.25p 27.50p 25.50p 27.00p 329814
29/08/2023 26.10p 26.25p 25.25p 26.25p 218293
25/08/2023 26.10p 26.13p 25.20p 26.10p 11788
24/08/2023 26.00p 26.35p 25.20p 26.10p 69852
23/08/2023 26.00p 26.00p 25.00p 26.00p 108119
22/08/2023 24.50p 26.00p 24.50p 26.00p 109684
21/08/2023 24.75p 25.30p 24.18p 24.50p 149420
18/08/2023 24.75p 25.31p 24.05p 24.75p 62938
17/08/2023 25.00p 25.95p 24.31p 24.75p 239978
16/08/2023 25.50p 25.50p 24.05p 25.00p 635185
15/08/2023 27.00p 27.30p 25.25p 25.50p 214444
14/08/2023 26.50p 27.41p 26.15p 26.75p 63094
11/08/2023 26.25p 26.50p 26.12p 26.50p 117606
10/08/2023 26.25p 26.37p 26.05p 26.25p 139767
09/08/2023 26.50p 26.50p 25.62p 26.25p 380068
08/08/2023 28.50p 28.50p 26.50p 26.50p 659251
07/08/2023 28.75p 28.75p 28.00p 28.50p 105839
04/08/2023 28.75p 28.75p 28.00p 28.75p 34556
03/08/2023 29.25p 29.25p 27.50p 28.75p 132657
02/08/2023 29.50p 29.50p 29.00p 29.25p 35051
01/08/2023 30.75p 30.75p 29.00p 29.75p 128936
31/07/2023 30.65p 30.75p 29.50p 30.75p 16988
28/07/2023 30.75p 30.75p 29.50p 30.65p 18252
27/07/2023 30.75p 30.75p 29.50p 30.75p 25896
26/07/2023 30.75p 30.75p 29.50p 30.75p 26000
25/07/2023 30.75p 30.75p 29.50p 30.75p 17600
24/07/2023 30.75p 30.75p 29.50p 30.75p 36891
21/07/2023 31.00p 31.00p 29.00p 30.75p 99046
20/07/2023 31.00p 31.00p 30.00p 31.00p 67233

*Close Price adjusted for both dividends and splits