Zipa Precious Metals Public Limited Company Smo Physical Gold Etc
(BARS)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$29.51
|
$29.51
|
$29.46
|
$29.45
|
180
|
|
20/02/2025
|
$29.16
|
$29.67
|
$29.19
|
$29.56
|
0
|
|
19/02/2025
|
$29.16
|
$29.58
|
$29.22
|
$29.38
|
0
|
|
18/02/2025
|
$29.16
|
$29.38
|
$29.08
|
$29.36
|
0
|
|
17/02/2025
|
$29.16
|
$29.16
|
$29.02
|
$29.08
|
0
|
|
14/02/2025
|
$29.16
|
$29.48
|
$29.00
|
$29.01
|
0
|
|
13/02/2025
|
$29.16
|
$29.30
|
$29.00
|
$29.25
|
0
|
|
12/02/2025
|
$29.16
|
$29.15
|
$28.61
|
$29.01
|
0
|
|
11/02/2025
|
$29.16
|
$29.24
|
$28.85
|
$29.15
|
0
|
|
10/02/2025
|
$29.16
|
$29.16
|
$29.08
|
$29.08
|
1,260
|
|
07/02/2025
|
$27.54
|
$29.04
|
$28.55
|
$28.87
|
0
|
|
06/02/2025
|
$27.54
|
$28.88
|
$28.47
|
$28.84
|
0
|
|
05/02/2025
|
$27.54
|
$28.99
|
$28.60
|
$28.84
|
0
|
|
04/02/2025
|
$27.54
|
$28.62
|
$28.26
|
$28.39
|
0
|
|
03/02/2025
|
$27.54
|
$28.48
|
$28.09
|
$28.39
|
0
|
|
31/01/2025
|
$27.54
|
$28.35
|
$27.93
|
$28.08
|
0
|
|
30/01/2025
|
$27.54
|
$28.16
|
$27.70
|
$28.08
|
0
|
|
29/01/2025
|
$27.54
|
$27.84
|
$27.60
|
$27.70
|
0
|
|
28/01/2025
|
$27.54
|
$27.72
|
$27.54
|
$27.72
|
840
|
|
27/01/2025
|
$26.68
|
$27.84
|
$27.40
|
$27.51
|
0
|
|
24/01/2025
|
$26.68
|
$27.96
|
$27.60
|
$27.83
|
0
|
|
23/01/2025
|
$26.68
|
$27.67
|
$27.32
|
$27.60
|
0
|
|
22/01/2025
|
$26.68
|
$27.71
|
$27.44
|
$27.67
|
0
|
|
21/01/2025
|
$26.68
|
$27.54
|
$27.11
|
$27.50
|
0
|
|
20/01/2025
|
$26.68
|
$27.24
|
$26.88
|
$27.11
|
0
|
|
17/01/2025
|
$26.68
|
$27.29
|
$26.97
|
$27.24
|
0
|
|
16/01/2025
|
$26.68
|
$27.28
|
$26.91
|
$26.91
|
0
|
|
15/01/2025
|
$26.68
|
$27.04
|
$26.76
|
$26.91
|
0
|
|
14/01/2025
|
$26.68
|
$26.78
|
$26.54
|
$26.77
|
0
|
|
13/01/2025
|
$26.68
|
$27.00
|
$26.56
|
$26.77
|
0
|
|
10/01/2025
|
$26.68
|
$27.00
|
$26.68
|
$26.77
|
0
|
|
09/01/2025
|
$26.68
|
$26.87
|
$26.70
|
$26.77
|
0
|
|
08/01/2025
|
$26.68
|
$26.76
|
$26.44
|
$26.75
|
0
|
|
07/01/2025
|
$26.68
|
$26.68
|
$26.60
|
$26.59
|
1,300
|
|
06/01/2025
|
$26.72
|
$26.59
|
$26.13
|
$26.48
|
0
|
|
03/01/2025
|
$26.72
|
$26.67
|
$26.39
|
$26.49
|
0
|
|
02/01/2025
|
$26.72
|
$26.66
|
$26.20
|
$26.66
|
0
|
|
01/01/2025
|
$26.72
|
$26.25
|
$26.06
|
$26.20
|
0
|
|
31/12/2024
|
$26.72
|
$26.25
|
$26.06
|
$26.20
|
0
|
|
30/12/2024
|
$26.72
|
$26.32
|
$26.01
|
$26.06
|
0
|
|
27/12/2024
|
$26.72
|
$26.38
|
$26.06
|
$26.28
|
0
|
|
26/12/2024
|
$26.72
|
$26.28
|
$26.22
|
$26.24
|
0
|
|
25/12/2024
|
$26.72
|
$26.28
|
$26.22
|
$26.24
|
0
|
|
24/12/2024
|
$26.72
|
$26.28
|
$26.22
|
$26.24
|
0
|
|
23/12/2024
|
$26.72
|
$26.41
|
$26.11
|
$26.22
|
0
|
|
20/12/2024
|
$26.72
|
$26.42
|
$25.94
|
$26.31
|
0
|
|
19/12/2024
|
$26.72
|
$26.48
|
$25.88
|
$26.01
|
0
|
|
18/12/2024
|
$26.72
|
$26.58
|
$26.32
|
$26.48
|
0
|
|
17/12/2024
|
$26.72
|
$26.61
|
$26.33
|
$26.49
|
0
|
|
16/12/2024
|
$26.72
|
$26.73
|
$26.45
|
$26.59
|
0
|
|
13/12/2024
|
$26.72
|
$26.91
|
$26.46
|
$26.64
|
0
|
|
12/12/2024
|
$26.72
|
$27.34
|
$26.74
|
$26.88
|
0
|
|
11/12/2024
|
$26.72
|
$27.37
|
$26.84
|
$27.34
|
0
|
|
10/12/2024
|
$26.72
|
$27.03
|
$26.72
|
$26.99
|
0
|
|
09/12/2024
|
$26.72
|
$26.88
|
$26.50
|
$26.78
|
0
|
|
06/12/2024
|
$26.72
|
$26.55
|
$26.23
|
$26.50
|
0
|
|
05/12/2024
|
$26.72
|
$26.72
|
$26.47
|
$26.47
|
1,260
|
|
04/12/2024
|
$26.57
|
$26.68
|
$26.37
|
$26.65
|
0
|
|
03/12/2024
|
$26.57
|
$26.71
|
$26.41
|
$26.52
|
0
|
|
02/12/2024
|
$26.57
|
$26.71
|
$26.26
|
$26.70
|
0
|
|
29/11/2024
|
$26.57
|
$26.74
|
$26.50
|
$26.70
|
0
|
|
28/11/2024
|
$26.57
|
$26.59
|
$26.45
|
$26.51
|
0
|
|
27/11/2024
|
$26.57
|
$26.61
|
$26.50
|
$26.50
|
840
|
|
26/11/2024
|
$26.40
|
$26.52
|
$26.15
|
$26.37
|
0
|
|
25/11/2024
|
$26.40
|
$27.12
|
$26.33
|
$26.42
|
0
|
|
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
|