Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 102.13 | 103.00 | 101.00 | 102.00 | 102.00 | 213,044 |
| 2026-10-20 | 104.13 | 105.00 | 100.000 | 102.50 | 102.50 | 495,730 |
| 2026-10-19 | 105.72 | 107.00 | 102.00 | 103.50 | 103.50 | 603,495 |
| 2026-10-16 | 104.25 | 105.50 | 103.00 | 104.25 | 104.25 | 142,950 |
| 2026-10-15 | 104.25 | 105.50 | 103.00 | 104.25 | 104.25 | 261,173 |
| 2026-10-14 | 110.00 | 110.00 | 103.00 | 104.25 | 104.25 | 334,358 |
| 2026-10-13 | 111.75 | 113.50 | 109.00 | 110.50 | 110.50 | 360,112 |
| 2026-10-12 | 107.50 | 114.00 | 106.50 | 111.75 | 111.75 | 719,163 |
| 2026-10-09 | 106.50 | 109.00 | 106.00 | 107.75 | 107.75 | 112,298 |
| 2026-10-08 | 107.50 | 108.00 | 104.50 | 106.75 | 106.75 | 235,115 |
| 2026-10-07 | 109.50 | 110.79 | 105.50 | 107.50 | 107.50 | 238,034 |
| 2026-10-06 | 109.50 | 111.00 | 108.06 | 111.00 | 111.00 | 60,448 |
| 2026-10-05 | 108.00 | 111.00 | 108.00 | 109.25 | 109.25 | 181,093 |
| 2026-10-02 | 108.50 | 110.00 | 106.00 | 108.25 | 108.25 | 180,005 |
| 2026-10-01 | 111.50 | 113.00 | 107.00 | 108.25 | 108.25 | 188,990 |
| 2026-09-30 | 110.50 | 113.00 | 109.00 | 111.50 | 111.50 | 178,071 |
| 2026-09-29 | 109.00 | 112.00 | 108.00 | 110.25 | 110.25 | 186,900 |
| 2026-09-28 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 448,441 |
| 2026-09-25 | 112.50 | 114.50 | 112.02 | 113.25 | 113.25 | 221,922 |
| 2026-09-24 | 114.50 | 115.92 | 112.17 | 113.00 | 113.00 | 182,713 |
| 2026-09-23 | 114.50 | 118.00 | 113.11 | 114.50 | 114.50 | 418,180 |
| 2026-09-22 | 115.00 | 116.94 | 113.01 | 114.50 | 114.50 | 186,461 |
| 2026-09-21 | 115.00 | 117.00 | 113.06 | 115.00 | 115.00 | 340,846 |
| 2026-09-18 | 115.50 | 118.00 | 114.02 | 115.00 | 115.00 | 451,095 |
| 2026-09-17 | 113.25 | 116.50 | 111.40 | 115.25 | 115.25 | 436,066 |
| 2026-09-16 | 110.50 | 114.90 | 110.19 | 113.25 | 113.25 | 495,157 |
| 2026-09-15 | 110.00 | 112.00 | 107.07 | 110.50 | 110.50 | 674,249 |
| 2026-09-14 | 111.00 | 115.00 | 109.27 | 110.00 | 110.00 | 1,667,210 |
| 2026-09-11 | 110.00 | 112.99 | 108.50 | 111.00 | 111.00 | 232,676 |
| 2026-09-10 | 112.50 | 113.98 | 108.00 | 110.25 | 110.25 | 129,511 |
| 2026-09-09 | 112.25 | 113.92 | 110.50 | 112.50 | 112.50 | 218,540 |
| 2026-09-08 | 111.50 | 113.78 | 109.00 | 112.25 | 112.25 | 59,890 |
| 2026-09-07 | 112.00 | 113.75 | 109.13 | 112.50 | 112.50 | 343,393 |
| 2026-09-04 | 113.50 | 115.00 | 110.60 | 112.50 | 112.50 | 458,338 |
| 2026-09-03 | 109.75 | 114.00 | 109.25 | 113.00 | 113.00 | 343,227 |
| 2026-09-02 | 108.50 | 110.92 | 106.00 | 110.00 | 110.00 | 304,575 |
| 2026-09-01 | 113.50 | 114.13 | 108.00 | 109.00 | 109.00 | 385,623 |
| 2026-08-28 | 114.00 | 116.00 | 113.00 | 114.75 | 114.75 | 403,735 |
| 2026-08-27 | 114.00 | 116.00 | 113.50 | 115.25 | 115.25 | 307,159 |
| 2026-08-26 | 115.50 | 116.97 | 113.50 | 114.75 | 114.75 | 269,045 |
| 2026-08-25 | 116.50 | 117.91 | 114.00 | 115.50 | 115.50 | 248,519 |
| 2026-08-24 | 115.00 | 118.29 | 115.00 | 116.50 | 116.50 | 431,143 |
| 2026-08-21 | 113.50 | 115.96 | 112.60 | 114.75 | 114.75 | 432,775 |
| 2026-08-20 | 111.00 | 114.00 | 109.53 | 113.00 | 113.00 | 440,412 |
| 2026-08-19 | 105.00 | 111.40 | 103.00 | 111.00 | 111.00 | 443,965 |
| 2026-08-18 | 106.50 | 107.86 | 103.00 | 105.00 | 105.00 | 156,650 |
| 2026-08-17 | 104.50 | 107.99 | 104.50 | 106.50 | 106.50 | 437,350 |
| 2026-08-14 | 102.50 | 105.00 | 100.00 | 104.25 | 104.25 | 192,911 |
| 2026-08-13 | 105.00 | 105.25 | 102.00 | 102.50 | 102.50 | 410,375 |
| 2026-08-12 | 101.63 | 105.94 | 101.63 | 105.00 | 105.00 | 427,432 |
| 2026-08-11 | 101.50 | 102.94 | 100.00 | 102.00 | 102.00 | 324,279 |
| 2026-08-10 | 98.999 | 103.00 | 98.999 | 101.00 | 101.00 | 585,804 |
| 2026-08-07 | 94.000 | 99.000 | 93.044 | 98.600 | 98.600 | 277,703 |
| 2026-08-06 | 92.000 | 95.000 | 91.300 | 94.000 | 94.000 | 271,180 |
| 2026-08-05 | 87.000 | 92.540 | 86.555 | 92.000 | 92.000 | 636,101 |
| 2026-08-04 | 85.000 | 86.983 | 84.290 | 86.500 | 86.500 | 272,541 |
| 2026-08-03 | 85.500 | 86.875 | 84.000 | 85.500 | 85.500 | 149,343 |
| 2026-07-31 | 85.500 | 87.000 | 84.400 | 85.700 | 85.700 | 99,536 |
| 2026-07-30 | 85.500 | 86.000 | 84.000 | 85.700 | 85.700 | 171,540 |
| 2026-07-29 | 85.000 | 86.000 | 84.006 | 85.000 | 85.000 | 136,272 |
Page 1 of 3 · 128 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.