Shanta Gold Ltd. (SHG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shanta Gold Ltd.

Date Open High Low Close* Volume
16/04/2024 14.50p 14.60p 14.40p 14.50p 3191887
15/04/2024 14.50p 14.60p 14.40p 14.44p 7835661
12/04/2024 14.50p 14.60p 14.20p 14.50p 5653024
11/04/2024 14.50p 14.60p 14.37p 14.40p 7715531
10/04/2024 14.50p 14.60p 14.40p 14.46p 4054803
09/04/2024 14.50p 14.60p 14.20p 14.44p 7721788
08/04/2024 14.50p 14.70p 14.02p 14.44p 8763335
05/04/2024 14.40p 14.50p 14.30p 14.34p 15782358
04/04/2024 14.15p 14.67p 13.82p 14.30p 9155977
03/04/2024 14.10p 14.21p 14.10p 14.18p 5099433
02/04/2024 14.30p 14.50p 14.00p 14.15p 5859945
28/03/2024 14.40p 14.40p 14.20p 14.28p 1732762
27/03/2024 14.52p 14.60p 14.20p 14.52p 3059333
26/03/2024 14.52p 14.60p 14.45p 14.52p 1388258
25/03/2024 14.50p 14.60p 14.40p 14.50p 2954360
22/03/2024 14.50p 14.60p 14.40p 14.50p 1877580
21/03/2024 14.50p 14.60p 14.40p 14.50p 3068743
20/03/2024 14.70p 14.70p 14.50p 14.45p 8572557
19/03/2024 14.70p 14.90p 14.40p 14.50p 56863876
18/03/2024 13.90p 14.00p 13.86p 13.90p 963354
15/03/2024 13.90p 14.30p 13.80p 13.90p 3594401
14/03/2024 13.90p 14.00p 13.80p 13.80p 3278728
13/03/2024 13.75p 14.00p 13.70p 13.90p 5653110
12/03/2024 13.63p 14.00p 13.35p 13.70p 4391461
11/03/2024 13.47p 13.65p 13.40p 13.63p 1463115
08/03/2024 13.45p 13.50p 13.15p 13.50p 4796596
07/03/2024 13.35p 13.50p 13.05p 13.45p 6914998
06/03/2024 13.33p 13.40p 13.25p 13.35p 2836442
05/03/2024 13.33p 13.38p 13.25p 13.30p 6678396
04/03/2024 13.28p 13.40p 13.25p 13.33p 2667647
01/03/2024 13.20p 13.30p 13.10p 13.30p 2515860
29/02/2024 13.15p 13.29p 13.10p 13.20p 8609992
28/02/2024 13.20p 13.25p 12.95p 13.20p 7412405
27/02/2024 13.20p 13.25p 13.20p 13.23p 14483189
26/02/2024 13.25p 13.30p 13.20p 13.20p 20102612
23/02/2024 13.25p 13.30p 13.20p 13.25p 5446836
22/02/2024 13.30p 13.40p 13.20p 13.20p 16252060
21/02/2024 13.30p 13.40p 13.20p 13.30p 13242191
20/02/2024 13.25p 13.40p 13.20p 13.25p 2293759
19/02/2024 13.25p 13.27p 13.23p 13.25p 2344952
16/02/2024 13.25p 13.30p 13.20p 13.25p 2505215
15/02/2024 13.25p 13.30p 13.20p 13.25p 3207078
14/02/2024 13.23p 13.25p 13.20p 13.23p 2798511
13/02/2024 13.20p 13.25p 13.15p 13.25p 6114441
12/02/2024 13.20p 13.25p 13.15p 13.20p 3249623
09/02/2024 13.20p 13.25p 13.15p 13.20p 1695521
08/02/2024 13.20p 13.25p 13.15p 13.20p 939747
07/02/2024 13.20p 13.25p 13.15p 13.15p 3610158
06/02/2024 13.20p 13.25p 13.15p 13.20p 2409754
05/02/2024 13.23p 13.30p 12.85p 13.20p 14047153
02/02/2024 13.23p 13.30p 13.15p 13.15p 4700342
01/02/2024 13.23p 13.30p 13.00p 13.23p 2076882
31/01/2024 13.15p 13.23p 12.30p 13.23p 3098261
30/01/2024 13.10p 13.20p 13.10p 13.20p 55246192
29/01/2024 13.10p 13.20p 13.00p 13.10p 5031762
26/01/2024 13.10p 13.20p 13.00p 13.10p 3520951
25/01/2024 13.10p 13.20p 13.00p 13.10p 7583698
24/01/2024 13.10p 13.20p 13.00p 13.10p 2972570
23/01/2024 13.10p 13.20p 13.00p 13.15p 9045788
22/01/2024 13.10p 13.20p 13.00p 13.10p 23807448
19/01/2024 13.05p 13.20p 12.90p 13.10p 9483512
18/01/2024 13.05p 13.10p 12.90p 13.00p 61641100
17/01/2024 12.95p 13.07p 12.90p 13.00p 7401871
16/01/2024 13.10p 13.10p 12.90p 13.00p 5415133
15/01/2024 13.10p 13.10p 12.90p 13.00p 7378527
12/01/2024 13.10p 13.10p 12.95p 13.00p 19502668
11/01/2024 13.10p 13.30p 12.90p 13.10p 2713570
10/01/2024 13.10p 13.10p 12.90p 13.00p 2225235
09/01/2024 13.10p 13.10p 12.90p 13.00p 4203068
08/01/2024 13.10p 13.10p 12.90p 13.00p 5043240
05/01/2024 13.00p 13.10p 12.90p 13.00p 3006139
04/01/2024 13.00p 13.10p 12.90p 13.00p 1905647
03/01/2024 12.95p 13.10p 12.90p 13.00p 8515449
02/01/2024 12.90p 13.00p 12.90p 12.95p 4983029
29/12/2023 12.90p 12.96p 12.85p 12.90p 6440355
28/12/2023 12.90p 13.00p 12.80p 12.90p 5283280
27/12/2023 12.90p 13.00p 12.80p 12.90p 3887331
22/12/2023 12.90p 13.00p 12.80p 13.00p 15707800
21/12/2023 12.90p 13.00p 12.80p 12.90p 24164368
20/12/2023 13.35p 13.50p 12.80p 13.00p 65809632
19/12/2023 12.55p 12.90p 12.40p 12.65p 2129699
18/12/2023 12.25p 13.00p 12.20p 12.55p 2360497
15/12/2023 12.03p 12.46p 11.75p 12.30p 2667493
14/12/2023 11.95p 12.50p 11.75p 12.03p 3139686
13/12/2023 11.85p 11.85p 11.50p 11.80p 1357952
12/12/2023 11.50p 12.30p 11.40p 11.85p 2338747
11/12/2023 11.65p 11.80p 11.15p 11.50p 3374718
08/12/2023 12.15p 12.15p 11.50p 11.60p 2960208
07/12/2023 12.15p 12.50p 11.80p 12.15p 1293367
06/12/2023 11.70p 12.15p 11.62p 12.15p 2349582
05/12/2023 12.25p 12.40p 11.53p 11.70p 2608274
04/12/2023 12.25p 13.00p 12.00p 12.13p 5907256
01/12/2023 12.10p 12.50p 12.00p 12.25p 2970968
30/11/2023 12.35p 12.51p 12.00p 12.10p 2711201
29/11/2023 12.40p 12.68p 12.11p 12.35p 3773417
28/11/2023 11.95p 12.70p 11.95p 12.40p 8530914
27/11/2023 11.65p 12.30p 11.43p 12.00p 5704298
24/11/2023 11.75p 12.00p 11.38p 11.65p 1180860
23/11/2023 11.50p 12.00p 11.30p 11.70p 1822513
22/11/2023 11.25p 12.00p 11.20p 11.50p 7684018
21/11/2023 10.75p 11.50p 10.60p 11.20p 7199672
20/11/2023 10.85p 11.00p 10.50p 10.75p 2524310
17/11/2023 10.65p 11.00p 10.62p 10.85p 4215559
16/11/2023 10.80p 10.80p 10.53p 10.60p 1355272
15/11/2023 10.50p 11.00p 10.50p 10.80p 1974496
14/11/2023 10.50p 10.60p 10.40p 10.50p 3501021
13/11/2023 10.75p 10.75p 10.40p 10.50p 2460621
10/11/2023 10.50p 11.00p 10.30p 10.50p 2650641
09/11/2023 10.60p 10.70p 10.40p 10.50p 1321189
08/11/2023 10.65p 10.80p 10.50p 10.60p 1188099
07/11/2023 10.75p 10.80p 10.50p 10.50p 3716250
06/11/2023 10.85p 11.00p 10.70p 10.75p 2710580
03/11/2023 10.85p 11.00p 10.70p 10.85p 3060781
02/11/2023 11.63p 11.63p 10.50p 10.85p 4748582
01/11/2023 11.25p 11.50p 11.00p 11.10p 3415061
31/10/2023 11.25p 11.50p 10.82p 11.25p 4408777
30/10/2023 10.75p 11.50p 10.50p 11.05p 7722030
27/10/2023 10.65p 10.75p 10.50p 10.60p 2858484
26/10/2023 10.55p 11.15p 10.50p 10.55p 4809245
25/10/2023 10.75p 10.75p 10.40p 10.55p 2599673
24/10/2023 10.55p 11.00p 10.50p 10.50p 3356902
23/10/2023 10.75p 11.00p 10.13p 10.50p 5747027
20/10/2023 10.55p 11.00p 10.45p 10.65p 4524444
19/10/2023 10.40p 10.70p 10.27p 10.40p 2010750
18/10/2023 10.30p 10.70p 10.10p 10.40p 3521365
17/10/2023 10.00p 10.29p 9.80p 10.20p 1972011
16/10/2023 10.25p 10.40p 9.80p 10.00p 3490042
13/10/2023 9.80p 10.40p 9.70p 10.25p 2476728
12/10/2023 9.80p 10.20p 9.70p 9.80p 4162467
11/10/2023 9.55p 10.00p 9.50p 9.80p 3702110
10/10/2023 9.45p 9.70p 9.43p 9.55p 1543125
09/10/2023 9.70p 9.79p 9.41p 9.46p 6673569
06/10/2023 9.70p 9.80p 9.61p 9.68p 1519511
05/10/2023 9.65p 9.90p 9.60p 9.70p 2010289
04/10/2023 9.90p 10.00p 9.50p 9.64p 3105654
03/10/2023 10.05p 10.10p 9.80p 9.90p 2796712
02/10/2023 10.50p 10.50p 10.00p 10.05p 2424023
29/09/2023 10.35p 10.50p 10.22p 10.50p 931870
28/09/2023 10.30p 10.50p 10.20p 10.30p 1392911
27/09/2023 10.80p 10.80p 10.20p 10.20p 2496153
26/09/2023 10.58p 11.00p 10.40p 10.80p 4583705
25/09/2023 10.55p 10.70p 10.42p 10.50p 2314121
22/09/2023 10.35p 10.70p 10.22p 10.60p 2903947
21/09/2023 10.55p 10.60p 10.25p 10.30p 3598712
20/09/2023 10.90p 11.30p 10.35p 10.50p 10625736
19/09/2023 10.30p 11.00p 10.20p 10.70p 4759656
18/09/2023 10.38p 10.50p 10.00p 10.30p 2439632
15/09/2023 9.80p 10.40p 9.80p 10.38p 3516343
14/09/2023 9.90p 10.00p 9.60p 9.80p 1494059
13/09/2023 9.90p 10.00p 9.80p 9.90p 4083551
12/09/2023 10.20p 10.20p 9.80p 9.90p 1751664
11/09/2023 10.30p 10.40p 9.80p 10.20p 1194139
08/09/2023 10.20p 10.40p 10.00p 10.20p 2007436
07/09/2023 10.35p 10.40p 10.00p 10.20p 1525103
06/09/2023 10.13p 10.40p 10.00p 10.35p 2367437
05/09/2023 10.15p 10.25p 10.00p 10.13p 1316527
04/09/2023 10.03p 10.40p 9.80p 10.15p 2580630
01/09/2023 9.65p 10.25p 9.60p 10.03p 3312230
31/08/2023 9.65p 9.80p 9.50p 9.65p 1873386
30/08/2023 9.60p 9.70p 9.42p 9.65p 1726085
29/08/2023 9.50p 9.69p 9.30p 9.60p 3793305
25/08/2023 9.65p 10.00p 9.40p 9.50p 1095694
24/08/2023 9.85p 10.00p 9.50p 9.60p 1402927
23/08/2023 9.75p 10.00p 9.50p 9.85p 1494804
22/08/2023 9.50p 9.80p 9.40p 9.75p 1376990
21/08/2023 9.65p 9.65p 9.41p 9.50p 1559427
18/08/2023 9.80p 9.80p 9.50p 9.65p 1813527
17/08/2023 9.85p 10.00p 9.60p 9.80p 2602317
16/08/2023 10.15p 10.30p 9.75p 9.85p 4179932
15/08/2023 9.85p 10.25p 9.50p 10.10p 15126549
14/08/2023 9.80p 10.00p 9.50p 9.70p 3420626
11/08/2023 10.00p 10.20p 9.65p 9.80p 1786392
10/08/2023 9.70p 10.30p 9.57p 9.80p 2560040
09/08/2023 9.95p 10.10p 9.80p 9.80p 2017069
08/08/2023 10.10p 10.11p 9.85p 10.00p 1419224
07/08/2023 10.30p 10.30p 10.00p 10.10p 1985789
04/08/2023 10.30p 10.50p 10.11p 10.30p 1144450
03/08/2023 10.30p 10.50p 10.10p 10.30p 2544770
02/08/2023 10.10p 10.50p 10.03p 10.30p 2938843
01/08/2023 10.30p 10.50p 10.00p 10.10p 4828618
31/07/2023 10.25p 11.00p 10.00p 10.30p 1927231
28/07/2023 10.30p 10.50p 9.78p 10.10p 4112461
27/07/2023 10.35p 10.50p 10.10p 10.30p 2268214
26/07/2023 10.10p 10.50p 10.00p 10.30p 5577139
25/07/2023 10.35p 10.35p 10.00p 10.10p 1985769
24/07/2023 10.25p 10.55p 10.10p 10.15p 4014186
21/07/2023 10.80p 11.00p 10.00p 10.00p 8038068
20/07/2023 10.15p 11.25p 9.94p 10.60p 21980326
19/07/2023 9.80p 10.00p 9.60p 9.70p 4854731
18/07/2023 9.85p 10.00p 9.60p 9.66p 3240431
17/07/2023 9.60p 10.00p 9.48p 9.84p 3294231
14/07/2023 9.60p 9.70p 9.40p 9.60p 3469580
13/07/2023 9.50p 10.00p 9.47p 9.60p 3411152
12/07/2023 9.25p 9.70p 9.03p 9.40p 4121810
11/07/2023 9.25p 9.30p 9.00p 9.25p 1675596
10/07/2023 9.20p 9.30p 9.13p 9.25p 2034910
07/07/2023 9.35p 9.40p 9.10p 9.20p 1867727
06/07/2023 9.55p 9.70p 9.30p 9.34p 3573071
05/07/2023 9.55p 9.70p 9.40p 9.50p 3747592
04/07/2023 9.45p 9.60p 9.30p 9.55p 4012649

*Close Price adjusted for both dividends and splits