Solgold (SOLG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solgold

Date Open High Low Close* Volume
06/06/2016 3.10p 3.10p 3.02p 3.10p 482373
03/06/2016 3.10p 3.11p 3.04p 3.10p 806993
02/06/2016 3.10p 3.13p 3.04p 3.10p 919676
01/06/2016 3.10p 3.15p 3.00p 3.10p 870054
31/05/2016 3.33p 3.35p 3.03p 3.05p 4291280
27/05/2016 3.33p 3.33p 3.25p 3.33p 2199390
26/05/2016 3.50p 3.50p 3.25p 3.33p 589407
25/05/2016 3.50p 3.50p 3.25p 3.50p 483399
24/05/2016 3.48p 3.55p 3.34p 3.50p 486169
23/05/2016 3.50p 3.65p 3.30p 3.48p 361040
20/05/2016 3.63p 3.70p 3.41p 3.50p 636238
19/05/2016 3.70p 3.80p 3.50p 3.63p 3033176
18/05/2016 3.60p 3.83p 3.60p 3.70p 1275073
17/05/2016 3.60p 3.68p 3.56p 3.60p 2026125
16/05/2016 3.50p 3.70p 3.40p 3.60p 2173027
13/05/2016 3.48p 3.65p 3.39p 3.55p 840842
12/05/2016 3.48p 3.70p 3.43p 3.48p 1156458
11/05/2016 3.43p 3.60p 3.38p 3.48p 1171006
10/05/2016 3.40p 3.58p 3.32p 3.43p 1498767
09/05/2016 3.50p 3.50p 3.29p 3.40p 1650328
06/05/2016 3.55p 3.60p 3.46p 3.50p 396479
05/05/2016 3.55p 3.68p 3.38p 3.55p 2393339
04/05/2016 3.55p 3.67p 3.48p 3.55p 628156
03/05/2016 3.53p 3.82p 3.48p 3.55p 5122596
29/04/2016 3.48p 3.80p 3.36p 3.53p 7210170
28/04/2016 3.35p 3.50p 3.25p 3.48p 2049008
27/04/2016 3.25p 3.38p 3.22p 3.35p 581512
26/04/2016 3.28p 3.40p 3.20p 3.25p 762940
25/04/2016 3.35p 3.41p 3.20p 3.28p 1996898
22/04/2016 3.38p 3.45p 3.28p 3.35p 397777
21/04/2016 3.50p 3.55p 3.25p 3.38p 5321925
20/04/2016 3.50p 3.53p 3.40p 3.50p 1687523
19/04/2016 3.43p 3.60p 3.25p 3.50p 3887453
18/04/2016 3.50p 3.60p 2.91p 3.43p 11061632
15/04/2016 3.45p 3.59p 3.25p 3.53p 1185948
14/04/2016 3.58p 3.67p 3.40p 3.45p 2164122
13/04/2016 3.73p 3.86p 3.38p 3.58p 2410152
12/04/2016 3.70p 4.35p 3.55p 3.73p 14174861
11/04/2016 3.50p 3.87p 3.45p 3.70p 2119989
08/04/2016 3.50p 3.70p 3.36p 3.50p 1511473
07/04/2016 3.68p 3.70p 3.35p 3.50p 4438995
06/04/2016 3.63p 3.83p 3.50p 3.68p 2801220
05/04/2016 3.20p 3.70p 3.10p 3.63p 3722098
04/04/2016 3.20p 3.35p 3.00p 3.20p 3507252
01/04/2016 3.48p 3.60p 3.15p 3.20p 6955245
31/03/2016 3.70p 3.70p 3.08p 3.48p 8855191
30/03/2016 4.30p 4.32p 3.11p 3.70p 22311712
29/03/2016 4.40p 4.85p 4.10p 4.30p 5579030
24/03/2016 4.23p 4.74p 4.13p 4.40p 7302790
23/03/2016 4.20p 4.55p 3.96p 4.23p 8275768
22/03/2016 3.75p 4.49p 3.75p 4.20p 12934517
21/03/2016 3.48p 3.90p 3.35p 3.75p 1495908
18/03/2016 3.40p 3.50p 3.26p 3.48p 855162
17/03/2016 3.38p 3.58p 3.25p 3.40p 2214397
16/03/2016 3.53p 3.61p 3.26p 3.38p 2611463
15/03/2016 3.40p 3.70p 3.32p 3.53p 2215773
14/03/2016 3.28p 3.40p 3.05p 3.40p 1286886
11/03/2016 2.85p 3.50p 2.85p 3.28p 11936315
10/03/2016 2.90p 2.97p 2.58p 2.85p 7129208
09/03/2016 3.18p 3.25p 2.86p 2.90p 6253393
08/03/2016 3.45p 3.45p 2.82p 3.18p 14899459
07/03/2016 3.55p 4.29p 3.52p 3.68p 25193128
04/03/2016 2.48p 3.71p 2.38p 3.55p 27458640
03/03/2016 2.45p 2.64p 2.30p 2.48p 3132558
02/03/2016 2.53p 2.53p 2.40p 2.45p 1088564
01/03/2016 2.50p 2.64p 2.38p 2.53p 3411690
29/02/2016 2.43p 2.71p 2.37p 2.50p 1749853
26/02/2016 2.45p 2.55p 2.30p 2.43p 2696906
25/02/2016 2.13p 2.66p 2.06p 2.45p 6349739
24/02/2016 2.13p 2.25p 1.97p 2.13p 2335732
23/02/2016 2.25p 2.44p 2.10p 2.25p 2359103
22/02/2016 2.30p 2.40p 2.19p 2.25p 3877275
19/02/2016 2.20p 2.30p 2.16p 2.30p 631222
18/02/2016 2.30p 2.45p 2.14p 2.20p 2717907
17/02/2016 2.03p 2.42p 1.93p 2.30p 4573080
16/02/2016 1.88p 2.20p 1.70p 2.03p 9562999
15/02/2016 2.00p 2.05p 1.75p 1.88p 1179416
12/02/2016 1.83p 2.13p 1.83p 2.00p 3872546
11/02/2016 1.88p 1.88p 1.78p 1.83p 259349
10/02/2016 1.90p 1.98p 1.80p 1.88p 910406
09/02/2016 1.88p 1.90p 1.75p 1.90p 1084778
08/02/2016 1.95p 1.95p 1.80p 1.88p 2069611
05/02/2016 1.98p 2.15p 1.93p 1.95p 1011067
04/02/2016 2.08p 2.08p 1.93p 1.98p 570871
03/02/2016 2.08p 2.15p 2.00p 2.08p 473795
02/02/2016 1.95p 2.25p 1.95p 2.08p 5790742
01/02/2016 2.33p 2.38p 1.83p 1.95p 4449797
29/01/2016 1.75p 2.40p 1.75p 2.20p 4755268
28/01/2016 1.65p 1.85p 1.58p 1.75p 2581316
27/01/2016 1.68p 1.80p 1.64p 1.65p 574099
26/01/2016 1.68p 1.83p 1.64p 1.68p 134477
25/01/2016 1.58p 1.75p 1.58p 1.68p 605217
22/01/2016 1.60p 1.74p 1.53p 1.58p 1671138
21/01/2016 1.60p 1.66p 1.58p 1.60p 1056752
20/01/2016 1.73p 1.79p 1.55p 1.60p 1123745
19/01/2016 1.63p 1.83p 1.63p 1.73p 1711229
18/01/2016 1.78p 1.78p 1.59p 1.63p 2529058
15/01/2016 1.78p 1.78p 1.73p 1.78p 28585
14/01/2016 1.78p 1.84p 1.72p 1.78p 891732
13/01/2016 1.73p 1.80p 1.73p 1.78p 530160
12/01/2016 1.85p 1.85p 1.71p 1.73p 2326944
11/01/2016 1.90p 1.90p 1.82p 1.85p 435240
08/01/2016 1.90p 1.95p 1.80p 1.90p 2505607
07/01/2016 2.03p 2.03p 1.83p 1.90p 486705
06/01/2016 2.03p 2.10p 1.90p 2.03p 1079690
05/01/2016 1.98p 2.13p 1.96p 2.03p 1091342
04/01/2016 2.13p 2.14p 1.90p 1.98p 3269263
31/12/2015 2.15p 2.19p 2.06p 2.13p 2566254
30/12/2015 2.20p 2.60p 2.09p 2.20p 11348788
29/12/2015 1.78p 2.24p 1.77p 2.20p 6847876
24/12/2015 1.63p 2.00p 1.63p 1.78p 3875288
23/12/2015 1.40p 1.75p 1.40p 1.63p 5427208
22/12/2015 1.28p 1.55p 1.28p 1.40p 1467750
21/12/2015 1.25p 1.33p 1.10p 1.28p 490843
18/12/2015 1.20p 1.35p 1.15p 1.25p 885225
17/12/2015 1.10p 1.30p 1.10p 1.20p 1088288
16/12/2015 1.15p 1.19p 1.03p 1.10p 4460609
15/12/2015 1.25p 1.30p 1.01p 1.15p 4980892
14/12/2015 1.38p 1.38p 1.15p 1.25p 3079242
11/12/2015 1.38p 1.44p 1.31p 1.38p 1461590
10/12/2015 1.38p 1.42p 1.33p 1.38p 712441
09/12/2015 1.35p 1.41p 1.27p 1.38p 2134729
08/12/2015 1.35p 1.50p 1.26p 1.33p 1525314
07/12/2015 1.48p 1.50p 1.38p 1.38p 2031736
04/12/2015 1.60p 1.60p 1.43p 1.53p 780854
03/12/2015 1.60p 1.60p 1.49p 1.60p 461397
02/12/2015 1.60p 1.60p 1.49p 1.60p 131417
01/12/2015 1.60p 1.65p 1.48p 1.60p 356576
30/11/2015 1.58p 1.72p 1.58p 1.60p 1312424
27/11/2015 1.48p 1.64p 1.48p 1.58p 1042418
26/11/2015 1.48p 1.53p 1.46p 1.48p 593864
25/11/2015 1.45p 1.50p 1.45p 1.48p 787870
24/11/2015 1.58p 1.58p 1.40p 1.45p 2554628
23/11/2015 1.48p 1.58p 1.45p 1.58p 417792
20/11/2015 1.58p 1.60p 1.45p 1.48p 1644479
19/11/2015 1.53p 1.60p 1.50p 1.58p 2214327
18/11/2015 1.58p 1.64p 1.53p 1.53p 500100
17/11/2015 1.75p 1.75p 1.52p 1.58p 3654941
16/11/2015 1.75p 1.75p 1.67p 1.75p 139690
13/11/2015 1.80p 1.80p 1.65p 1.75p 441468
12/11/2015 1.80p 1.82p 1.70p 1.80p 738129
11/11/2015 1.80p 1.82p 1.70p 1.80p 863291
10/11/2015 1.80p 1.95p 1.70p 1.80p 1073796
09/11/2015 1.83p 1.84p 1.68p 1.80p 1700969
06/11/2015 1.85p 1.85p 1.77p 1.83p 587228
05/11/2015 1.95p 1.95p 1.80p 1.85p 2206055
04/11/2015 1.93p 2.02p 1.85p 1.95p 723565
03/11/2015 1.90p 2.19p 1.88p 1.93p 1930254
02/11/2015 1.90p 1.97p 1.80p 1.90p 89991
30/10/2015 1.90p 1.95p 1.81p 1.90p 616813
29/10/2015 1.93p 2.00p 1.82p 1.90p 1066482
28/10/2015 1.90p 1.97p 1.82p 1.93p 501162
27/10/2015 1.93p 2.05p 1.80p 1.90p 2776555
26/10/2015 1.98p 1.98p 1.83p 1.93p 746509
23/10/2015 2.03p 2.05p 1.88p 1.98p 183017
22/10/2015 2.03p 2.08p 1.86p 2.03p 551828
21/10/2015 2.13p 2.20p 1.88p 2.03p 2993651
20/10/2015 2.03p 2.40p 2.00p 2.13p 16553602
19/10/2015 1.83p 2.05p 1.83p 1.90p 2324400
16/10/2015 1.80p 1.85p 1.75p 1.83p 841581
15/10/2015 1.85p 1.89p 1.72p 1.80p 727154
14/10/2015 1.78p 1.85p 1.77p 1.85p 728996
13/10/2015 1.78p 1.80p 1.76p 1.78p 472192
12/10/2015 1.75p 1.81p 1.70p 1.78p 998822
09/10/2015 2.00p 2.00p 1.70p 1.75p 8525882
08/10/2015 2.00p 2.10p 1.92p 2.00p 2638292
07/10/2015 1.88p 2.10p 1.82p 2.00p 3397361
06/10/2015 1.88p 1.95p 1.70p 1.88p 1076255
05/10/2015 1.98p 1.98p 1.86p 1.88p 2043283
02/10/2015 1.83p 2.13p 1.81p 1.98p 5940599
01/10/2015 1.73p 2.00p 1.63p 1.80p 5238340
30/09/2015 1.83p 1.83p 1.73p 1.73p 1390799
29/09/2015 1.83p 1.85p 1.60p 1.80p 1259441
28/09/2015 2.03p 2.03p 1.76p 1.83p 3539465
25/09/2015 2.18p 2.18p 1.90p 2.03p 5908208
24/09/2015 2.20p 2.37p 1.97p 2.18p 21842026
23/09/2015 1.73p 2.34p 1.66p 2.20p 17123824
22/09/2015 1.78p 1.80p 1.68p 1.73p 324601
21/09/2015 1.78p 1.83p 1.73p 1.78p 628093
18/09/2015 1.78p 1.85p 1.70p 1.78p 1830171
17/09/2015 1.78p 1.85p 1.70p 1.78p 709513
16/09/2015 1.78p 1.85p 1.68p 1.78p 364157
15/09/2015 1.75p 1.83p 1.70p 1.78p 700562
14/09/2015 1.83p 1.83p 1.75p 1.75p 1315587
11/09/2015 1.83p 1.83p 1.75p 1.83p 373840
10/09/2015 1.85p 1.86p 1.80p 1.83p 830720
09/09/2015 1.83p 1.86p 1.81p 1.85p 2140222
08/09/2015 1.88p 1.88p 1.81p 1.83p 1307243
07/09/2015 1.90p 1.93p 1.85p 1.88p 1409225
04/09/2015 1.88p 1.94p 1.88p 1.90p 1736227
03/09/2015 2.03p 2.07p 1.75p 1.88p 4831860
02/09/2015 2.03p 2.09p 1.88p 2.05p 5283951
01/09/2015 2.00p 2.08p 1.95p 2.03p 789455
28/08/2015 1.88p 2.00p 1.80p 2.00p 1304106
27/08/2015 1.83p 1.91p 1.77p 1.88p 427901
26/08/2015 1.90p 1.92p 1.78p 1.83p 739177
25/08/2015 1.88p 1.93p 1.80p 1.90p 951586
24/08/2015 1.88p 1.95p 1.78p 1.88p 1860352
21/08/2015 1.93p 1.99p 1.91p 1.93p 877358
20/08/2015 2.03p 2.05p 1.91p 1.98p 1474752

*Close Price adjusted for both dividends and splits