Golden Prospect Precious Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	105.75	105.90	104.50	104.50	102.78	1,477,673
2026-04-30	104.75	105.97	103.00	105.50	103.77	1,552,396
2026-04-29	105.50	105.55	103.50	104.50	102.78	1,461,760
2026-04-28	105.75	105.98	104.79	105.50	103.77	2,693,609
2026-04-27	104.75	105.78	104.02	105.75	104.01	535,699
2026-04-24	104.80	104.80	102.75	104.50	102.78	1,070,571
2026-04-23	105.25	105.50	104.50	104.50	102.78	1,521,794
2026-04-22	105.25	105.35	104.25	105.25	103.52	664,434
2026-04-21	104.75	104.90	104.00	104.75	103.03	1,006,975
2026-04-20	105.00	105.00	103.50	104.75	103.03	748,561
2026-04-17	102.25	105.40	101.84	105.25	103.52	1,446,745
2026-04-16	101.00	104.85	100.44	102.25	100.57	1,122,855
2026-04-15	98.100	101.96	97.702	101.00	99.341	1,442,820
2026-04-14	95.600	98.823	94.400	97.600	95.996	841,399
2026-04-13	95.700	95.941	94.200	95.100	93.537	363,393
2026-04-10	95.300	96.600	94.000	95.400	93.833	831,233
2026-04-09	95.500	96.559	93.803	95.300	93.734	790,725
2026-04-08	94.600	99.968	93.920	96.300	94.718	1,156,087
2026-04-07	92.000	93.000	91.000	91.400	89.898	1,289,316
2026-04-02	92.200	92.475	90.000	92.000	90.488	1,752,213
2026-04-01	89.900	94.000	89.900	93.000	91.472	611,929
2026-03-31	87.000	88.997	84.200	87.600	86.161	1,100,788
2026-03-30	86.900	88.774	84.000	87.000	85.571	593,224
2026-03-27	84.000	88.000	82.200	87.100	85.669	590,988
2026-03-26	85.400	86.000	83.000	83.800	82.423	1,201,151
2026-03-25	84.666	87.440	84.666	85.800	84.390	3,342,312
2026-03-24	85.900	88.160	82.806	83.400	82.030	2,451,273
2026-03-23	82.000	88.799	71.010	86.100	84.685	2,015,288
2026-03-20	82.500	86.000	82.025	84.500	83.112	1,526,502
2026-03-19	88.256	88.256	80.544	82.700	81.341	1,421,350
2026-03-18	91.300	92.900	87.964	89.600	88.128	2,583,762
2026-03-17	89.500	91.949	89.500	91.300	89.800	1,419,101
2026-03-16	92.800	92.800	87.200	89.500	88.029	1,850,812
2026-03-13	95.500	95.853	91.960	93.000	91.472	2,033,233
2026-03-12	95.100	97.000	93.250	95.500	93.931	620,522
2026-03-11	97.500	99.000	93.203	95.500	93.931	306,248
2026-03-10	94.500	99.000	94.200	98.600	96.980	398,444
2026-03-09	98.260	98.260	92.000	95.100	93.537	972,694
2026-03-06	100.30	102.00	96.000	100.00	98.357	497,679
2026-03-05	106.00	107.93	99.060	100.40	98.750	457,312
2026-03-04	101.50	109.75	100.15	106.00	104.26	850,539
2026-03-03	110.00	112.00	100.00	105.00	103.27	790,678
2026-03-02	109.00	116.00	108.50	111.00	109.18	961,020
2026-02-27	104.00	109.98	103.55	108.50	106.72	622,482
2026-02-26	105.00	105.00	102.00	103.50	101.80	565,348
2026-02-25	102.50	106.00	102.50	105.00	103.27	1,195,343
2026-02-24	101.50	103.00	99.350	101.50	99.832	506,612
2026-02-23	98.000	103.57	96.330	102.00	100.32	1,430,306
2026-02-20	96.500	99.000	95.800	97.600	95.996	1,170,835
2026-02-19	96.500	98.000	95.600	97.200	95.603	576,842
2026-02-18	94.600	97.000	94.600	96.300	94.718	558,590
2026-02-17	96.500	97.984	93.500	94.800	93.242	518,102
2026-02-16	98.500	99.000	97.000	98.200	96.587	254,579
2026-02-13	99.000	100.99	95.000	99.500	97.865	517,371
2026-02-12	100.70	102.00	99.000	100.00	98.357	295,934
2026-02-11	98.500	101.99	98.500	100.80	99.144	994,819
2026-02-10	96.500	98.550	94.600	97.700	96.095	573,190
2026-02-09	92.500	97.998	92.500	96.400	94.816	1,503,394
2026-02-06	88.500	93.972	87.300	92.600	91.079	988,058
2026-02-05	95.500	97.500	87.500	90.700	89.210	1,676,343

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0151 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.