Zipa Precious Metals Public Limited Company Smo Physical Gold Etc
(BARS)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$31.17
|
$32.22
|
$31.59
|
$31.83
|
0
|
|
15/05/2025
|
$31.17
|
$32.21
|
$31.36
|
$32.20
|
0
|
|
14/05/2025
|
$31.17
|
$32.53
|
$31.69
|
$31.90
|
0
|
|
13/05/2025
|
$31.17
|
$32.67
|
$32.27
|
$32.53
|
0
|
|
12/05/2025
|
$31.17
|
$33.45
|
$32.14
|
$32.44
|
0
|
|
09/05/2025
|
$31.17
|
$33.51
|
$33.11
|
$33.44
|
0
|
|
08/05/2025
|
$31.17
|
$33.89
|
$33.20
|
$33.51
|
0
|
|
07/05/2025
|
$31.17
|
$34.03
|
$33.69
|
$33.88
|
0
|
|
06/05/2025
|
$31.17
|
$34.04
|
$32.55
|
$33.99
|
0
|
|
05/05/2025
|
$31.17
|
$32.74
|
$32.21
|
$32.55
|
0
|
|
02/05/2025
|
$31.17
|
$32.74
|
$32.21
|
$32.55
|
0
|
|
01/05/2025
|
$31.17
|
$33.12
|
$32.08
|
$32.21
|
0
|
|
30/04/2025
|
$31.17
|
$33.31
|
$32.62
|
$33.12
|
0
|
|
29/04/2025
|
$31.17
|
$33.34
|
$32.91
|
$33.17
|
0
|
|
28/04/2025
|
$31.17
|
$33.41
|
$32.71
|
$33.34
|
0
|
|
25/04/2025
|
$31.17
|
$33.29
|
$32.55
|
$32.78
|
0
|
|
24/04/2025
|
$31.17
|
$33.50
|
$32.84
|
$33.29
|
0
|
|
23/04/2025
|
$31.17
|
$34.17
|
$32.59
|
$32.83
|
0
|
|
22/04/2025
|
$31.17
|
$34.78
|
$32.96
|
$34.17
|
0
|
|
21/04/2025
|
$31.17
|
$33.36
|
$32.81
|
$32.96
|
0
|
|
18/04/2025
|
$31.17
|
$33.36
|
$32.81
|
$32.96
|
0
|
|
17/04/2025
|
$31.17
|
$33.36
|
$32.81
|
$32.96
|
0
|
|
16/04/2025
|
$31.17
|
$33.16
|
$32.19
|
$33.08
|
0
|
|
15/04/2025
|
$31.17
|
$32.29
|
$31.99
|
$32.19
|
0
|
|
14/04/2025
|
$31.17
|
$32.37
|
$31.83
|
$32.06
|
0
|
|
11/04/2025
|
$31.17
|
$32.37
|
$31.17
|
$32.37
|
0
|
|
10/04/2025
|
$31.17
|
$31.68
|
$31.17
|
$31.67
|
380
|
|
09/04/2025
|
$31.52
|
$30.83
|
$30.12
|
$30.83
|
0
|
|
08/04/2025
|
$31.52
|
$30.25
|
$30.06
|
$30.11
|
0
|
|
07/04/2025
|
$31.52
|
$30.81
|
$30.24
|
$30.24
|
0
|
|
04/04/2025
|
$31.52
|
$31.54
|
$30.43
|
$30.43
|
0
|
|
03/04/2025
|
$31.52
|
$31.52
|
$31.00
|
$31.22
|
1,340
|
|
02/04/2025
|
$31.47
|
$31.47
|
$31.41
|
$31.41
|
1,680
|
|
01/04/2025
|
$31.51
|
$31.54
|
$31.40
|
$31.40
|
2,100
|
|
31/03/2025
|
$31.43
|
$31.43
|
$31.29
|
$31.37
|
3,600
|
|
28/03/2025
|
$31.03
|
$31.03
|
$30.97
|
$30.97
|
840
|
|
27/03/2025
|
$30.72
|
$30.72
|
$30.71
|
$30.70
|
420
|
|
26/03/2025
|
$30.42
|
$30.47
|
$30.21
|
$30.36
|
0
|
|
25/03/2025
|
$30.42
|
$30.42
|
$30.35
|
$30.39
|
840
|
|
24/03/2025
|
$30.35
|
$30.49
|
$30.21
|
$30.28
|
0
|
|
21/03/2025
|
$30.35
|
$30.35
|
$30.31
|
$30.31
|
420
|
|
20/03/2025
|
$29.40
|
$30.62
|
$30.28
|
$30.56
|
0
|
|
19/03/2025
|
$29.40
|
$30.57
|
$30.36
|
$30.53
|
0
|
|
18/03/2025
|
$29.40
|
$30.54
|
$30.13
|
$30.51
|
0
|
|
17/03/2025
|
$29.40
|
$30.18
|
$29.89
|
$30.13
|
0
|
|
14/03/2025
|
$29.40
|
$30.20
|
$29.88
|
$30.03
|
0
|
|
13/03/2025
|
$29.40
|
$29.97
|
$29.42
|
$29.93
|
0
|
|
12/03/2025
|
$29.40
|
$29.58
|
$29.40
|
$29.58
|
840
|
|
11/03/2025
|
$29.38
|
$29.38
|
$29.34
|
$29.33
|
2,000
|
|
10/03/2025
|
$29.33
|
$29.34
|
$29.00
|
$29.19
|
0
|
|
07/03/2025
|
$29.33
|
$29.48
|
$29.08
|
$29.34
|
0
|
|
06/03/2025
|
$29.33
|
$29.46
|
$28.99
|
$29.33
|
0
|
|
05/03/2025
|
$29.33
|
$29.48
|
$28.97
|
$29.45
|
0
|
|
04/03/2025
|
$29.33
|
$29.33
|
$29.25
|
$29.25
|
420
|
|
03/03/2025
|
$28.90
|
$29.04
|
$28.90
|
$29.04
|
420
|
|
28/02/2025
|
$29.35
|
$28.91
|
$28.46
|
$28.66
|
0
|
|
27/02/2025
|
$29.35
|
$29.35
|
$28.83
|
$28.91
|
0
|
|
26/02/2025
|
$29.35
|
$29.35
|
$29.25
|
$29.25
|
840
|
|
25/02/2025
|
$29.55
|
$29.62
|
$29.05
|
$29.10
|
0
|
|
24/02/2025
|
$29.55
|
$29.58
|
$29.55
|
$29.58
|
840
|
|
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
|