Zipa Precious Metals Public Limited Company Smo Physical Gold Etc
(BARS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$26.40
|
$27.18
|
$26.77
|
$26.77
|
0
|
|
21/11/2024
|
$26.40
|
$26.82
|
$26.34
|
$26.77
|
0
|
|
20/11/2024
|
$26.40
|
$26.50
|
$26.29
|
$26.33
|
0
|
|
19/11/2024
|
$26.40
|
$26.40
|
$26.34
|
$26.33
|
435
|
|
18/11/2024
|
$26.24
|
$26.50
|
$26.22
|
$26.22
|
840
|
|
15/11/2024
|
$26.82
|
$25.86
|
$25.60
|
$25.85
|
0
|
|
14/11/2024
|
$26.82
|
$26.05
|
$25.46
|
$25.85
|
0
|
|
13/11/2024
|
$26.82
|
$26.26
|
$25.97
|
$26.05
|
0
|
|
12/11/2024
|
$26.82
|
$26.27
|
$25.93
|
$26.25
|
0
|
|
11/11/2024
|
$26.82
|
$26.97
|
$26.22
|
$26.25
|
0
|
|
08/11/2024
|
$26.82
|
$27.13
|
$26.92
|
$26.97
|
0
|
|
07/11/2024
|
$26.82
|
$27.10
|
$26.68
|
$27.02
|
0
|
|
06/11/2024
|
$26.82
|
$27.08
|
$26.78
|
$26.78
|
840
|
|
05/11/2024
|
$27.50
|
$27.60
|
$27.35
|
$27.49
|
0
|
|
04/11/2024
|
$27.50
|
$27.58
|
$27.38
|
$27.53
|
0
|
|
01/11/2024
|
$27.50
|
$27.73
|
$27.44
|
$27.52
|
0
|
|
31/10/2024
|
$27.50
|
$27.93
|
$27.43
|
$27.52
|
0
|
|
30/10/2024
|
$27.50
|
$27.92
|
$27.62
|
$27.91
|
0
|
|
29/10/2024
|
$27.50
|
$27.81
|
$27.45
|
$27.79
|
0
|
|
28/10/2024
|
$27.50
|
$27.58
|
$27.50
|
$27.58
|
1,925
|
|
25/10/2024
|
$26.68
|
$27.52
|
$27.20
|
$27.52
|
0
|
|
24/10/2024
|
$26.68
|
$27.54
|
$27.24
|
$27.24
|
0
|
|
23/10/2024
|
$26.68
|
$27.68
|
$27.19
|
$27.24
|
0
|
|
22/10/2024
|
$26.68
|
$27.54
|
$27.30
|
$27.52
|
0
|
|
21/10/2024
|
$26.68
|
$27.50
|
$27.17
|
$27.31
|
0
|
|
18/10/2024
|
$26.68
|
$27.31
|
$27.00
|
$27.04
|
0
|
|
17/10/2024
|
$26.68
|
$27.08
|
$26.71
|
$27.04
|
0
|
|
16/10/2024
|
$26.68
|
$26.96
|
$26.73
|
$26.85
|
0
|
|
15/10/2024
|
$26.68
|
$26.75
|
$26.43
|
$26.73
|
0
|
|
14/10/2024
|
$26.68
|
$26.75
|
$26.43
|
$26.57
|
0
|
|
11/10/2024
|
$26.54
|
$26.69
|
$26.35
|
$26.68
|
0
|
|
10/10/2024
|
$26.54
|
$26.40
|
$26.06
|
$26.35
|
0
|
|
09/10/2024
|
$26.54
|
$26.33
|
$26.05
|
$26.23
|
0
|
|
08/10/2024
|
$26.54
|
$26.64
|
$26.17
|
$26.57
|
0
|
|
07/10/2024
|
$26.54
|
$26.72
|
$26.39
|
$26.57
|
0
|
|
04/10/2024
|
$26.54
|
$26.83
|
$26.37
|
$26.72
|
0
|
|
03/10/2024
|
$26.54
|
$26.68
|
$26.43
|
$26.65
|
0
|
|
02/10/2024
|
$26.54
|
$26.78
|
$26.39
|
$26.57
|
0
|
|
01/10/2024
|
$26.54
|
$26.82
|
$26.44
|
$26.75
|
0
|
|
30/09/2024
|
$26.54
|
$26.54
|
$26.44
|
$26.44
|
380
|
|
27/09/2024
|
$26.65
|
$26.69
|
$26.65
|
$26.69
|
420
|
|
26/09/2024
|
$26.14
|
$26.95
|
$26.53
|
$26.80
|
0
|
|
25/09/2024
|
$26.14
|
$26.78
|
$26.49
|
$26.68
|
0
|
|
24/09/2024
|
$26.14
|
$26.55
|
$26.23
|
$26.52
|
0
|
|
23/09/2024
|
$26.14
|
$26.41
|
$26.10
|
$26.38
|
0
|
|
20/09/2024
|
$26.14
|
$26.18
|
$26.14
|
$26.18
|
420
|
|
19/09/2024
|
$25.84
|
$25.96
|
$25.61
|
$25.86
|
0
|
|
18/09/2024
|
$25.84
|
$25.84
|
$25.74
|
$25.74
|
420
|
|
17/09/2024
|
$25.88
|
$25.88
|
$25.70
|
$25.69
|
420
|
|
16/09/2024
|
$25.93
|
$26.09
|
$25.87
|
$26.01
|
0
|
|
13/09/2024
|
$25.93
|
$26.18
|
$25.93
|
$25.65
|
3,181
|
|
12/09/2024
|
$25.65
|
$25.65
|
$25.58
|
$25.65
|
840
|
|
11/09/2024
|
$25.20
|
$25.24
|
$25.20
|
$25.24
|
420
|
|
10/09/2024
|
$25.12
|
$25.27
|
$24.93
|
$25.25
|
0
|
|
09/09/2024
|
$25.12
|
$25.39
|
$25.04
|
$25.03
|
2,940
|
|
06/09/2024
|
$25.29
|
$25.54
|
$25.25
|
$25.25
|
2,940
|
|
05/09/2024
|
$25.29
|
$25.31
|
$24.95
|
$25.14
|
0
|
|
04/09/2024
|
$25.29
|
$25.03
|
$24.76
|
$24.95
|
0
|
|
03/09/2024
|
$25.29
|
$25.18
|
$24.87
|
$24.94
|
0
|
|
02/09/2024
|
$25.29
|
$25.19
|
$25.09
|
$25.17
|
0
|
|
30/08/2024
|
$25.29
|
$25.29
|
$25.17
|
$25.17
|
12,300
|
|
29/08/2024
|
$24.63
|
$25.26
|
$24.95
|
$25.20
|
0
|
|
28/08/2024
|
$24.63
|
$25.17
|
$24.89
|
$25.08
|
0
|
|
27/08/2024
|
$24.63
|
$25.22
|
$24.89
|
$25.17
|
0
|
|
26/08/2024
|
$24.63
|
$25.11
|
$24.72
|
$24.79
|
0
|
|
23/08/2024
|
$24.63
|
$25.11
|
$24.72
|
$24.79
|
0
|
|
22/08/2024
|
$24.63
|
$25.11
|
$24.72
|
$24.79
|
0
|
|
21/08/2024
|
$24.63
|
$25.17
|
$24.81
|
$25.08
|
0
|
|
20/08/2024
|
$24.63
|
$25.31
|
$25.05
|
$25.05
|
0
|
|
19/08/2024
|
$24.63
|
$25.07
|
$24.75
|
$25.05
|
0
|
|
16/08/2024
|
$24.63
|
$25.01
|
$24.52
|
$24.88
|
0
|
|
15/08/2024
|
$24.63
|
$24.63
|
$24.58
|
$24.58
|
265
|
|
14/08/2024
|
$23.89
|
$24.79
|
$24.37
|
$24.50
|
0
|
|
13/08/2024
|
$23.89
|
$24.76
|
$24.49
|
$24.68
|
0
|
|
12/08/2024
|
$23.89
|
$24.61
|
$24.30
|
$24.57
|
0
|
|
09/08/2024
|
$23.89
|
$24.37
|
$24.08
|
$24.30
|
0
|
|
08/08/2024
|
$23.89
|
$24.25
|
$23.81
|
$24.16
|
0
|
|
07/08/2024
|
$23.89
|
$24.08
|
$23.75
|
$23.99
|
0
|
|
06/08/2024
|
$24.33
|
$24.33
|
$23.77
|
$23.89
|
0
|
|
05/08/2024
|
$24.33
|
$24.47
|
$23.64
|
$24.08
|
0
|
|
02/08/2024
|
$24.33
|
$24.78
|
$24.00
|
$24.47
|
0
|
|
01/08/2024
|
$24.33
|
$24.58
|
$24.19
|
$24.47
|
0
|
|
31/07/2024
|
$24.33
|
$24.30
|
$23.89
|
$24.21
|
0
|
|
30/07/2024
|
$24.33
|
$24.33
|
$23.89
|
$23.89
|
1,680
|
|
29/07/2024
|
$23.34
|
$23.99
|
$23.72
|
$23.77
|
0
|
|
26/07/2024
|
$23.34
|
$23.94
|
$23.58
|
$23.67
|
0
|
|
25/07/2024
|
$23.34
|
$24.30
|
$23.50
|
$23.67
|
0
|
|
24/07/2024
|
$23.34
|
$24.35
|
$23.99
|
$24.30
|
0
|
|
23/07/2024
|
$23.34
|
$24.15
|
$23.89
|
$24.08
|
0
|
|
22/07/2024
|
$23.34
|
$24.11
|
$23.83
|
$23.89
|
0
|
|
19/07/2024
|
$23.34
|
$24.68
|
$23.82
|
$24.07
|
0
|
|
18/07/2024
|
$23.34
|
$24.76
|
$24.53
|
$24.68
|
0
|
|
17/07/2024
|
$23.34
|
$24.85
|
$24.62
|
$24.67
|
0
|
|
16/07/2024
|
$23.34
|
$24.65
|
$24.23
|
$24.63
|
0
|
|
15/07/2024
|
$23.34
|
$24.40
|
$24.02
|
$24.39
|
0
|
|
12/07/2024
|
$23.34
|
$24.23
|
$23.83
|
$24.14
|
0
|
|
11/07/2024
|
$23.34
|
$24.27
|
$23.68
|
$24.23
|
0
|
|
10/07/2024
|
$23.34
|
$23.90
|
$23.56
|
$23.82
|
0
|
|
09/07/2024
|
$23.34
|
$23.73
|
$23.44
|
$23.56
|
0
|
|
08/07/2024
|
$23.34
|
$23.88
|
$23.61
|
$23.72
|
0
|
|
05/07/2024
|
$23.34
|
$23.91
|
$23.54
|
$23.88
|
0
|
|
04/07/2024
|
$23.34
|
$23.65
|
$23.58
|
$23.62
|
0
|
|
03/07/2024
|
$23.34
|
$23.68
|
$23.31
|
$23.65
|
0
|
|
02/07/2024
|
$23.34
|
$23.40
|
$23.14
|
$23.31
|
0
|
|
01/07/2024
|
$23.34
|
$23.42
|
$23.13
|
$23.30
|
0
|
|
28/06/2024
|
$23.34
|
$23.43
|
$23.17
|
$23.31
|
0
|
|
27/06/2024
|
$23.34
|
$23.34
|
$23.03
|
$23.30
|
0
|
|
26/06/2024
|
$23.34
|
$23.24
|
$22.84
|
$23.04
|
0
|
|
25/06/2024
|
$23.34
|
$23.40
|
$23.10
|
$23.24
|
0
|
|
24/06/2024
|
$23.34
|
$23.37
|
$23.14
|
$23.34
|
0
|
|
21/06/2024
|
$23.34
|
$23.72
|
$23.22
|
$23.30
|
0
|
|
20/06/2024
|
$23.34
|
$23.68
|
$23.26
|
$23.55
|
0
|
|
19/06/2024
|
$23.34
|
$23.41
|
$23.28
|
$23.28
|
0
|
|
18/06/2024
|
$23.34
|
$23.31
|
$23.01
|
$23.28
|
0
|
|
17/06/2024
|
$23.34
|
$23.31
|
$23.08
|
$23.23
|
0
|
|
14/06/2024
|
$23.34
|
$23.40
|
$23.07
|
$23.31
|
0
|
|
13/06/2024
|
$23.34
|
$23.45
|
$23.10
|
$23.27
|
0
|
|
12/06/2024
|
$23.34
|
$23.43
|
$22.84
|
$23.31
|
0
|