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
12/07/2016 2.30p 2.30p 2.20p 2.25p 2120
11/07/2016 2.25p 2.25p 2.25p 2.25p 800
08/07/2016 2.30p 2.30p 2.25p 2.25p 1500
07/07/2016 2.25p 2.25p 2.25p 2.25p 321
06/07/2016 2.20p 2.20p 2.20p 2.20p 850
05/07/2016 2.27p 2.25p 2.25p 2.25p 0
04/07/2016 2.27p 2.27p 2.25p 2.25p 2000
01/07/2016 2.26p 2.26p 2.25p 2.25p 2000
30/06/2016 2.20p 2.27p 2.25p 2.27p 0
29/06/2016 2.20p 2.25p 2.20p 2.25p 330
28/06/2016 2.30p 2.25p 2.20p 2.25p 0
27/06/2016 2.30p 2.39p 2.20p 2.20p 5643
24/06/2016 2.12p 2.38p 1.96p 2.38p 11891
23/06/2016 2.25p 2.25p 2.25p 2.25p 1500
22/06/2016 2.19p 2.24p 2.16p 2.24p 0
21/06/2016 2.19p 2.19p 2.15p 2.16p 1801
20/06/2016 2.20p 2.30p 2.12p 2.12p 19240
17/06/2016 2.15p 2.15p 2.15p 2.15p 6565
16/06/2016 2.16p 2.16p 2.16p 2.16p 500
15/06/2016 2.15p 2.20p 2.15p 2.20p 50
14/06/2016 2.35p 2.35p 2.15p 2.17p 6084
13/06/2016 2.45p 2.42p 2.40p 2.42p 0
10/06/2016 2.45p 2.45p 2.30p 2.40p 1734
09/06/2016 2.45p 2.45p 2.40p 2.40p 2040
08/06/2016 2.40p 2.40p 2.33p 2.38p 4982
07/06/2016 2.50p 2.50p 2.47p 2.47p 1000
06/06/2016 2.45p 2.42p 2.40p 2.40p 0
03/06/2016 2.45p 2.45p 2.42p 2.42p 0
02/06/2016 2.45p 2.45p 2.42p 2.45p 2567
01/06/2016 2.40p 2.44p 2.40p 2.42p 2565
31/05/2016 2.42p 2.45p 2.40p 2.45p 20444
27/05/2016 2.58p 2.55p 2.55p 2.55p 0
26/05/2016 2.58p 2.58p 2.55p 2.55p 10
25/05/2016 2.50p 2.53p 2.50p 2.53p 2819
24/05/2016 2.65p 2.53p 2.53p 2.53p 0
23/05/2016 2.65p 2.53p 2.53p 2.53p 0
20/05/2016 2.65p 2.55p 2.53p 2.53p 0
19/05/2016 2.65p 2.68p 2.55p 2.55p 5642
18/05/2016 2.58p 2.59p 2.58p 2.59p 2020
17/05/2016 2.70p 2.65p 2.65p 2.65p 0
16/05/2016 2.70p 2.65p 2.65p 2.65p 0
13/05/2016 2.70p 2.65p 2.65p 2.65p 0
12/05/2016 2.70p 2.65p 2.63p 2.65p 0
11/05/2016 2.70p 2.70p 2.63p 2.63p 41342
10/05/2016 2.60p 2.75p 2.57p 2.72p 6920
09/05/2016 2.67p 2.70p 2.67p 2.70p 1000
06/05/2016 2.75p 2.70p 2.70p 2.70p 0
05/05/2016 2.75p 2.70p 2.70p 2.70p 0
04/05/2016 2.75p 2.75p 2.70p 2.70p 2275
03/05/2016 2.65p 2.70p 2.65p 2.70p 10350
29/04/2016 2.70p 2.70p 2.65p 2.65p 7200
28/04/2016 2.70p 2.70p 2.63p 2.63p 180
27/04/2016 2.65p 2.68p 2.62p 2.65p 6423
26/04/2016 2.60p 2.60p 2.59p 2.59p 4813
25/04/2016 2.65p 2.60p 2.60p 2.60p 0
22/04/2016 2.65p 2.65p 2.60p 2.60p 2
21/04/2016 2.62p 2.62p 2.57p 2.60p 2557
20/04/2016 2.63p 2.60p 2.60p 2.60p 0
19/04/2016 2.63p 2.63p 2.60p 2.60p 150
18/04/2016 2.63p 2.63p 2.60p 2.60p 1548
15/04/2016 2.63p 2.60p 2.60p 2.60p 0
14/04/2016 2.63p 2.63p 2.60p 2.60p 213
13/04/2016 2.55p 2.63p 2.55p 2.55p 4459
12/04/2016 2.51p 2.53p 2.51p 2.53p 1789
11/04/2016 2.52p 2.58p 2.52p 2.58p 1000
08/04/2016 2.63p 2.63p 2.52p 2.58p 741
07/04/2016 2.59p 2.59p 2.54p 2.54p 1152
06/04/2016 2.50p 2.54p 2.45p 2.54p 5242
05/04/2016 2.55p 2.65p 2.55p 2.58p 2775
04/04/2016 2.74p 2.74p 2.49p 2.58p 13365
01/04/2016 2.74p 2.74p 2.74p 2.74p 1000
31/03/2016 2.74p 2.79p 2.73p 2.74p 8905
30/03/2016 2.90p 2.90p 2.77p 2.80p 14856
29/03/2016 2.91p 2.93p 2.91p 2.92p 9610
24/03/2016 2.93p 2.95p 2.93p 2.95p 125
23/03/2016 2.93p 2.95p 2.93p 2.95p 369
22/03/2016 2.93p 2.95p 2.95p 2.95p 0
21/03/2016 2.93p 2.95p 2.90p 2.95p 1200
18/03/2016 2.90p 2.95p 2.90p 2.90p 1430
17/03/2016 3.00p 3.00p 2.93p 2.95p 2777
16/03/2016 2.93p 2.99p 2.93p 2.95p 950
15/03/2016 3.00p 3.00p 2.93p 2.95p 3743
14/03/2016 2.93p 2.93p 2.88p 2.92p 500
11/03/2016 2.90p 2.92p 2.88p 2.88p 0
10/03/2016 2.90p 2.93p 2.90p 2.92p 14057
09/03/2016 2.90p 2.94p 2.90p 2.92p 3623
08/03/2016 3.00p 3.00p 2.88p 2.88p 24036
07/03/2016 2.85p 3.00p 2.82p 2.97p 15292
04/03/2016 2.74p 2.85p 2.74p 2.82p 3805
03/03/2016 2.74p 2.72p 2.72p 2.72p 0
02/03/2016 2.74p 2.74p 2.70p 2.72p 289
01/03/2016 2.71p 2.74p 2.70p 2.70p 1408
29/02/2016 2.71p 2.71p 2.65p 2.70p 1230
26/02/2016 2.75p 2.75p 2.64p 2.65p 3628
25/02/2016 2.75p 2.75p 2.64p 2.65p 2547
24/02/2016 2.70p 2.70p 2.65p 2.65p 597
23/02/2016 2.64p 2.70p 2.64p 2.66p 504
22/02/2016 2.70p 2.70p 2.64p 2.66p 2478
19/02/2016 2.70p 2.70p 2.64p 2.65p 674
18/02/2016 2.63p 2.72p 2.63p 2.65p 673
17/02/2016 2.70p 2.80p 2.66p 2.70p 5793
16/02/2016 2.60p 2.71p 2.55p 2.71p 10181
15/02/2016 2.67p 2.67p 2.65p 2.65p 7939
12/02/2016 2.72p 2.72p 2.62p 2.65p 3914
11/02/2016 2.75p 2.75p 2.64p 2.70p 1766
10/02/2016 2.76p 2.76p 2.67p 2.67p 697
09/02/2016 2.70p 2.78p 2.65p 2.69p 5750
08/02/2016 2.90p 2.90p 2.73p 2.78p 16501
05/02/2016 2.70p 2.95p 2.59p 2.75p 11514
04/02/2016 2.65p 2.75p 2.61p 2.65p 13192
03/02/2016 2.65p 2.65p 2.61p 2.63p 6622
02/02/2016 2.65p 2.70p 2.60p 2.63p 8409
01/02/2016 2.60p 2.63p 2.55p 2.63p 2000
29/01/2016 2.48p 2.54p 2.40p 2.50p 4171
28/01/2016 2.43p 2.48p 2.38p 2.40p 3471
27/01/2016 2.35p 2.43p 2.32p 2.38p 13467
26/01/2016 2.65p 2.74p 2.40p 2.40p 10002
25/01/2016 2.15p 2.90p 2.13p 2.70p 56824
22/01/2016 2.10p 2.05p 2.00p 2.05p 0
21/01/2016 2.10p 2.00p 2.00p 2.00p 0
20/01/2016 2.10p 2.10p 2.00p 2.00p 4500
19/01/2016 2.10p 2.17p 2.15p 2.17p 0
18/01/2016 2.10p 2.17p 2.10p 2.15p 25
15/01/2016 2.19p 2.19p 2.17p 2.17p 300
14/01/2016 2.15p 2.17p 2.14p 2.17p 1428
13/01/2016 2.28p 2.28p 2.27p 2.27p 323
12/01/2016 2.25p 2.25p 2.24p 2.24p 793
11/01/2016 2.25p 2.25p 2.24p 2.24p 0
08/01/2016 2.25p 2.25p 2.25p 2.25p 3000
07/01/2016 2.25p 2.25p 2.15p 2.22p 30076
06/01/2016 2.25p 2.25p 2.25p 2.25p 0
05/01/2016 2.25p 2.27p 2.25p 2.25p 5000
04/01/2016 2.25p 2.35p 2.25p 2.35p 0
31/12/2015 2.25p 2.25p 2.22p 2.25p 0
30/12/2015 2.25p 2.25p 2.22p 2.22p 1000
29/12/2015 2.20p 2.30p 2.25p 2.30p 0
24/12/2015 2.20p 2.25p 2.20p 2.25p 5000
23/12/2015 2.25p 2.25p 2.25p 2.25p 1000
22/12/2015 2.25p 2.25p 2.20p 2.20p 2123
21/12/2015 2.35p 2.33p 2.28p 2.28p 0
18/12/2015 2.35p 2.33p 2.33p 2.33p 0
17/12/2015 2.35p 2.37p 2.30p 2.33p 4254
16/12/2015 2.50p 2.50p 2.40p 2.45p 13750
15/12/2015 2.45p 2.46p 2.45p 2.45p 2000
14/12/2015 2.60p 2.60p 2.53p 2.54p 3400
11/12/2015 2.51p 2.55p 2.55p 2.55p 0
10/12/2015 2.51p 2.55p 2.55p 2.55p 0
09/12/2015 2.51p 2.56p 2.55p 2.55p 0
08/12/2015 2.51p 2.59p 2.56p 2.56p 0
07/12/2015 2.51p 2.59p 2.55p 2.59p 0
04/12/2015 2.51p 2.55p 2.51p 2.55p 313
03/12/2015 2.53p 2.56p 2.55p 2.56p 0
02/12/2015 2.53p 2.55p 2.53p 2.55p 2600
01/12/2015 2.53p 2.56p 2.53p 2.56p 1101
30/11/2015 2.53p 2.53p 2.53p 2.53p 2800
27/11/2015 2.53p 2.58p 2.53p 2.58p 2000
26/11/2015 2.53p 2.58p 2.51p 2.58p 6820
25/11/2015 2.53p 2.53p 2.53p 2.53p 2000
24/11/2015 2.53p 2.59p 2.58p 2.58p 0
23/11/2015 2.53p 2.59p 2.56p 2.59p 0
20/11/2015 2.53p 2.56p 2.53p 2.56p 1000
19/11/2015 2.65p 2.65p 2.55p 2.55p 565
18/11/2015 2.54p 2.57p 2.56p 2.56p 0
17/11/2015 2.54p 2.57p 2.54p 2.57p 271633
16/11/2015 2.55p 2.55p 2.55p 2.55p 25
13/11/2015 2.65p 2.65p 2.65p 2.65p 45
12/11/2015 2.65p 2.65p 2.54p 2.60p 425
11/11/2015 2.50p 2.59p 2.56p 2.59p 0
10/11/2015 2.50p 2.60p 2.50p 2.56p 8373
09/11/2015 2.60p 2.60p 2.58p 2.60p 319
06/11/2015 2.52p 2.56p 2.55p 2.55p 0
05/11/2015 2.52p 2.58p 2.52p 2.56p 600
04/11/2015 2.65p 2.65p 2.58p 2.58p 30
03/11/2015 2.72p 2.72p 2.55p 2.55p 5
02/11/2015 2.72p 2.72p 2.55p 2.55p 4
30/10/2015 2.50p 2.56p 2.52p 2.56p 0
29/10/2015 2.50p 2.54p 2.50p 2.52p 970
28/10/2015 2.58p 2.58p 2.54p 2.54p 4
27/10/2015 2.53p 2.53p 2.50p 2.52p 7940
26/10/2015 2.50p 2.57p 2.55p 2.55p 0
23/10/2015 2.50p 2.61p 2.50p 2.57p 4548
22/10/2015 2.60p 2.60p 2.50p 2.58p 197
21/10/2015 2.45p 2.50p 2.45p 2.50p 7820
20/10/2015 2.45p 2.55p 2.55p 2.55p 0
19/10/2015 2.45p 2.55p 2.45p 2.55p 105
16/10/2015 2.40p 2.50p 2.40p 2.47p 12586
15/10/2015 2.55p 2.57p 2.55p 2.57p 0
14/10/2015 2.55p 2.55p 2.55p 2.55p 2870
13/10/2015 2.55p 2.58p 2.45p 2.52p 11356
12/10/2015 2.64p 2.65p 2.62p 2.65p 0
09/10/2015 2.64p 2.64p 2.57p 2.62p 750
08/10/2015 2.65p 2.70p 2.57p 2.57p 0
07/10/2015 2.65p 2.80p 2.65p 2.70p 2000
06/10/2015 2.50p 2.54p 2.50p 2.50p 1068
05/10/2015 2.52p 2.52p 2.46p 2.49p 17539
02/10/2015 2.55p 2.59p 2.55p 2.59p 2500
01/10/2015 2.56p 2.68p 2.56p 2.68p 20571
30/09/2015 2.56p 2.61p 2.56p 2.60p 2000
29/09/2015 2.60p 2.60p 2.57p 2.60p 23938
28/09/2015 2.58p 2.65p 2.58p 2.65p 2198

*Close Price adjusted for both dividends and splits