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
20/12/2021 8.63p 8.75p 8.50p 8.63p 1265364
17/12/2021 8.63p 8.74p 8.50p 8.63p 1603805
16/12/2021 8.63p 8.75p 8.50p 8.63p 1078522
15/12/2021 8.63p 8.70p 8.50p 8.63p 1125669
14/12/2021 8.63p 8.74p 8.50p 8.63p 2308169
13/12/2021 8.63p 8.75p 8.50p 8.75p 1671842
10/12/2021 8.63p 8.76p 8.50p 8.63p 5207139
09/12/2021 8.88p 9.00p 8.50p 8.60p 13552131
08/12/2021 8.88p 9.20p 8.75p 8.90p 11362609
07/12/2021 10.00p 10.50p 8.75p 9.00p 54783528
06/12/2021 11.25p 11.50p 10.70p 11.50p 512282
03/12/2021 11.60p 11.70p 11.00p 11.26p 2246212
02/12/2021 11.75p 12.00p 11.50p 11.60p 197687
01/12/2021 12.00p 12.50p 11.50p 11.75p 683686
30/11/2021 11.75p 12.50p 11.50p 12.00p 669313
29/11/2021 11.25p 12.00p 11.00p 11.75p 821169
26/11/2021 11.25p 11.50p 10.60p 11.25p 1991609
25/11/2021 11.25p 11.50p 10.50p 11.25p 1446579
24/11/2021 11.25p 11.50p 11.00p 11.25p 817694
23/11/2021 11.75p 12.00p 11.00p 11.30p 1730296
22/11/2021 12.25p 12.50p 11.50p 11.50p 1055655
19/11/2021 12.10p 12.10p 11.71p 11.90p 992983
18/11/2021 11.85p 12.50p 11.70p 12.10p 908707
17/11/2021 12.25p 12.30p 11.70p 12.00p 1827402
16/11/2021 12.25p 12.40p 12.10p 12.25p 857128
15/11/2021 12.25p 12.50p 12.10p 12.20p 717481
12/11/2021 12.25p 12.50p 12.00p 12.25p 703876
11/11/2021 12.25p 12.50p 12.00p 12.00p 2137239
10/11/2021 12.25p 12.50p 11.70p 12.25p 8441902
09/11/2021 12.25p 12.50p 12.00p 12.25p 2122086
08/11/2021 12.25p 12.48p 12.00p 12.25p 1308780
05/11/2021 12.35p 12.50p 12.00p 12.25p 762054
04/11/2021 12.35p 12.48p 12.21p 12.35p 945505
03/11/2021 12.60p 12.70p 12.20p 12.35p 1715975
02/11/2021 13.00p 13.50p 12.50p 12.60p 865396
01/11/2021 12.75p 12.80p 12.50p 12.50p 407825
29/10/2021 12.75p 12.95p 12.55p 12.75p 750806
28/10/2021 12.75p 12.95p 12.50p 12.75p 830528
27/10/2021 13.25p 13.25p 12.50p 12.70p 3241714
26/10/2021 13.35p 13.50p 13.00p 13.30p 479514
25/10/2021 13.25p 13.50p 13.12p 13.35p 639421
22/10/2021 13.25p 13.47p 12.70p 13.25p 932904
21/10/2021 13.75p 14.00p 13.00p 13.25p 883976
20/10/2021 13.75p 14.00p 13.50p 13.75p 267259
19/10/2021 13.75p 14.00p 13.50p 13.75p 366145
18/10/2021 13.75p 13.93p 13.50p 13.75p 354937
15/10/2021 14.00p 14.50p 13.50p 13.75p 1530018
14/10/2021 13.50p 14.50p 13.00p 14.00p 1742000
13/10/2021 13.00p 14.00p 12.60p 13.50p 915824
12/10/2021 12.75p 13.50p 12.70p 13.00p 592933
11/10/2021 12.75p 13.50p 12.50p 12.70p 492065
08/10/2021 12.75p 13.00p 12.75p 12.75p 758891
07/10/2021 12.75p 12.99p 12.70p 12.75p 517769
06/10/2021 12.60p 13.00p 12.50p 12.75p 1397010
05/10/2021 12.65p 12.70p 12.50p 12.50p 1535890
04/10/2021 12.65p 12.65p 12.51p 12.65p 1638851
01/10/2021 12.65p 12.80p 12.50p 12.65p 2078074
30/09/2021 12.85p 13.00p 12.50p 12.65p 1016902
29/09/2021 12.85p 12.98p 12.70p 12.85p 383294
28/09/2021 13.10p 13.20p 12.55p 12.85p 1738429
27/09/2021 13.25p 13.36p 13.00p 13.10p 924158
24/09/2021 13.40p 13.50p 13.00p 13.00p 1107559
23/09/2021 13.25p 13.50p 13.20p 13.38p 639758
22/09/2021 13.35p 13.50p 13.00p 13.25p 1178459
21/09/2021 13.75p 13.75p 13.20p 13.20p 1787580
20/09/2021 14.25p 15.00p 13.50p 13.75p 2616059
17/09/2021 14.50p 14.50p 14.00p 14.25p 1352670
16/09/2021 14.50p 14.50p 14.15p 14.50p 799959
15/09/2021 14.50p 14.50p 14.24p 14.30p 536869
14/09/2021 14.50p 15.00p 14.23p 14.50p 937622
13/09/2021 14.50p 15.00p 14.00p 14.50p 716843
10/09/2021 14.25p 15.00p 14.00p 14.30p 568997
09/09/2021 14.25p 14.50p 14.00p 14.25p 603918
08/09/2021 14.25p 14.50p 14.21p 14.25p 736139
07/09/2021 14.25p 14.40p 14.08p 14.25p 1056200
06/09/2021 14.00p 14.89p 14.00p 14.25p 3181163
03/09/2021 13.25p 13.94p 13.00p 13.75p 2404589
02/09/2021 13.25p 13.50p 13.00p 13.16p 511928
01/09/2021 13.10p 13.50p 12.70p 13.50p 829927
31/08/2021 13.10p 13.30p 12.50p 13.10p 472869
30/08/2021 12.40p 13.40p 12.30p 13.10p 1643956
27/08/2021 12.40p 13.40p 12.30p 13.10p 1643956
26/08/2021 13.25p 13.47p 13.00p 13.00p 1015737
25/08/2021 13.10p 13.50p 13.10p 13.25p 597795
24/08/2021 13.10p 13.50p 13.00p 13.50p 460129
23/08/2021 13.00p 13.50p 12.65p 13.10p 1322349
20/08/2021 13.00p 13.50p 13.00p 13.00p 947662
19/08/2021 13.50p 13.50p 12.60p 13.00p 2177289
18/08/2021 13.75p 14.00p 13.00p 13.50p 541908
17/08/2021 14.25p 14.50p 13.50p 13.75p 727947
16/08/2021 14.75p 15.00p 14.00p 14.20p 1540201
13/08/2021 13.75p 15.00p 13.50p 14.75p 4642590
12/08/2021 13.25p 14.00p 13.00p 14.00p 1828232
11/08/2021 12.90p 13.50p 12.50p 13.40p 2037924
10/08/2021 12.75p 13.50p 12.50p 13.10p 1548181
09/08/2021 12.75p 13.66p 12.44p 12.75p 3810754
06/08/2021 12.85p 13.00p 12.50p 12.75p 2866275
05/08/2021 13.00p 13.20p 12.50p 13.00p 821444
04/08/2021 13.00p 13.35p 12.85p 13.00p 1116774
03/08/2021 13.00p 13.50p 12.76p 13.00p 499317
02/08/2021 13.25p 13.50p 12.55p 13.00p 1696377
30/07/2021 13.15p 14.00p 13.05p 13.25p 1387351
29/07/2021 11.80p 13.79p 11.60p 13.30p 4140596
28/07/2021 11.80p 11.95p 11.60p 11.80p 1013673
27/07/2021 11.85p 12.00p 11.70p 11.80p 881968
26/07/2021 12.20p 12.40p 11.60p 11.85p 2206876
23/07/2021 12.15p 12.87p 11.80p 12.15p 4718019
22/07/2021 11.75p 12.50p 11.65p 12.00p 6841255
21/07/2021 11.25p 12.14p 11.00p 11.80p 5526573
20/07/2021 11.75p 12.00p 10.50p 11.50p 7288148
19/07/2021 14.50p 16.50p 11.30p 11.60p 21479308
16/07/2021 16.25p 16.25p 16.00p 16.00p 255845
15/07/2021 16.25p 16.37p 16.08p 16.25p 396348
14/07/2021 16.15p 16.50p 16.02p 16.25p 310795
13/07/2021 16.45p 16.70p 16.00p 16.15p 4385773
12/07/2021 16.50p 17.00p 16.00p 16.45p 1467393
09/07/2021 16.50p 17.00p 16.00p 16.50p 1987007
08/07/2021 17.00p 17.36p 16.00p 16.50p 2363313
07/07/2021 16.25p 17.00p 16.00p 16.50p 1692749
06/07/2021 15.50p 16.50p 15.50p 16.40p 1294979
05/07/2021 15.50p 16.00p 15.00p 15.40p 1405983
02/07/2021 16.25p 16.33p 15.00p 15.50p 1989300
01/07/2021 16.85p 17.40p 16.00p 16.25p 2657105
30/06/2021 16.25p 16.50p 15.80p 16.15p 1871079
29/06/2021 15.65p 16.50p 15.50p 16.25p 2247041
28/06/2021 15.35p 15.80p 15.20p 15.54p 947477
25/06/2021 15.50p 15.60p 15.20p 15.26p 413572
24/06/2021 15.50p 15.67p 15.30p 15.40p 527825
23/06/2021 15.25p 16.00p 15.00p 15.50p 1392301
22/06/2021 15.25p 15.50p 15.00p 15.25p 1660614
21/06/2021 15.25p 15.56p 15.00p 15.25p 1136847
18/06/2021 15.15p 15.50p 15.00p 15.25p 1953942
17/06/2021 15.25p 15.31p 15.00p 15.00p 5103314
16/06/2021 15.60p 15.70p 15.00p 15.25p 886523
15/06/2021 15.65p 15.70p 15.50p 15.50p 1093204
14/06/2021 16.00p 16.02p 15.50p 15.65p 1223208
11/06/2021 15.75p 16.50p 15.50p 15.90p 1149202
10/06/2021 16.10p 16.50p 15.50p 15.50p 825306
09/06/2021 16.25p 16.50p 16.00p 16.10p 547900
08/06/2021 16.25p 16.41p 16.00p 16.00p 752304
07/06/2021 16.25p 16.40p 16.00p 16.25p 1445961
04/06/2021 16.25p 17.00p 16.00p 16.20p 1542323
03/06/2021 16.75p 17.00p 16.18p 16.38p 1541210
02/06/2021 17.00p 17.30p 16.50p 16.75p 918716
01/06/2021 16.75p 17.50p 16.50p 17.00p 3771213
28/05/2021 16.75p 17.50p 16.00p 16.50p 4891681
27/05/2021 16.10p 17.50p 16.00p 16.75p 4901288
26/05/2021 16.40p 17.00p 16.00p 16.00p 4113758
25/05/2021 15.75p 17.00p 15.50p 16.40p 7241635
24/05/2021 15.75p 16.00p 15.00p 15.00p 1257418
21/05/2021 15.85p 16.00p 15.20p 15.75p 1501633
20/05/2021 15.25p 16.50p 15.00p 15.85p 4152136
19/05/2021 15.50p 16.00p 15.00p 15.30p 1998070
18/05/2021 14.65p 16.00p 14.65p 15.40p 5217854
17/05/2021 14.40p 15.00p 14.30p 14.65p 5251479
14/05/2021 14.40p 14.50p 14.20p 14.40p 1598963
13/05/2021 14.60p 14.66p 14.30p 14.40p 1024966
12/05/2021 14.60p 14.70p 14.50p 14.60p 1106123
11/05/2021 14.75p 14.95p 14.20p 14.50p 1215472
10/05/2021 14.40p 15.00p 14.00p 14.70p 1368592
07/05/2021 14.75p 15.00p 14.20p 14.40p 1611560
06/05/2021 14.05p 14.99p 13.30p 14.30p 3634097
05/05/2021 14.35p 14.50p 14.00p 14.00p 2177829
04/05/2021 14.35p 14.50p 14.21p 14.35p 1105432
03/05/2021 14.35p 14.50p 14.21p 14.40p 568081
30/04/2021 14.35p 14.50p 14.21p 14.40p 568081
29/04/2021 14.10p 14.50p 13.30p 14.35p 1917405
28/04/2021 14.45p 14.50p 14.00p 14.00p 1658974
27/04/2021 14.55p 14.70p 14.40p 14.40p 3346366
26/04/2021 15.25p 15.25p 14.20p 14.50p 11071099
23/04/2021 15.75p 16.00p 15.00p 15.25p 3718601
22/04/2021 15.25p 16.50p 15.00p 15.75p 5923419
21/04/2021 14.85p 15.50p 14.40p 15.00p 7310053
20/04/2021 14.35p 15.50p 14.30p 14.80p 5683566
19/04/2021 13.45p 14.50p 13.20p 14.50p 16405528
16/04/2021 13.00p 13.70p 12.80p 13.45p 4508710
15/04/2021 13.15p 13.30p 12.80p 13.10p 3296881
14/04/2021 13.65p 13.80p 13.00p 13.50p 1117804
13/04/2021 13.65p 14.00p 13.20p 13.65p 1625573
12/04/2021 13.35p 14.00p 13.00p 13.80p 1324785
09/04/2021 14.00p 14.30p 13.00p 13.35p 2487126
08/04/2021 13.90p 14.30p 13.50p 14.00p 2044296
07/04/2021 13.15p 14.25p 13.00p 14.00p 5247806
06/04/2021 11.95p 13.50p 11.75p 13.10p 3918591
05/04/2021 11.75p 12.04p 11.50p 11.70p 1395509
02/04/2021 11.75p 12.04p 11.50p 11.70p 1395509
01/04/2021 11.75p 12.04p 11.50p 11.70p 1395509
31/03/2021 11.88p 12.00p 11.75p 11.88p 994311
30/03/2021 12.13p 12.25p 11.75p 11.88p 1423481
29/03/2021 12.13p 12.25p 12.00p 12.05p 1406505
26/03/2021 11.88p 12.25p 11.75p 12.13p 2576921
25/03/2021 12.13p 12.25p 11.50p 11.85p 4911837
24/03/2021 12.13p 12.20p 11.75p 12.20p 2466710
23/03/2021 12.38p 12.75p 12.00p 12.10p 3378321
22/03/2021 12.38p 12.75p 12.25p 12.38p 2907248
19/03/2021 12.88p 13.25p 12.00p 12.40p 6787469
18/03/2021 13.12p 13.50p 12.75p 12.85p 3882769
17/03/2021 13.38p 13.50p 13.00p 13.10p 2783539
16/03/2021 13.75p 14.50p 13.25p 13.38p 5941319
15/03/2021 13.63p 14.00p 13.50p 13.75p 583206

*Close Price adjusted for both dividends and splits