Market data

Select a section

Golden Prospect Precious Metals Ltd.

(GPM)
Sector: Closed End Investments
53.50p
2.50p 4.90
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 51.00p 54.00p 51.00p 53.50p 886,157
30/05/2025 51.00p 51.82p 50.54p 51.00p 243,369
29/05/2025 51.00p 51.64p 51.00p 51.60p 322,717
28/05/2025 51.00p 51.80p 50.23p 51.60p 334,425
27/05/2025 53.00p 53.00p 50.00p 51.00p 486,765
26/05/2025 50.50p 53.80p 50.50p 53.00p 621,004
23/05/2025 50.50p 53.80p 50.50p 53.00p 621,004
22/05/2025 50.50p 51.28p 49.65p 50.00p 1,075,094
21/05/2025 49.50p 51.49p 48.56p 50.50p 970,540
20/05/2025 48.50p 49.30p 47.40p 49.00p 579,872
19/05/2025 47.50p 49.88p 47.46p 48.50p 967,971
16/05/2025 48.70p 49.51p 47.00p 47.50p 466,335
15/05/2025 49.00p 49.00p 47.01p 48.70p 386,607
14/05/2025 50.00p 50.00p 48.20p 48.50p 353,227
13/05/2025 50.00p 50.63p 49.20p 50.00p 352,050
12/05/2025 51.50p 51.76p 49.42p 50.00p 739,316
09/05/2025 52.50p 52.69p 51.27p 51.90p 304,999
08/05/2025 53.00p 53.42p 50.96p 52.50p 841,141
07/05/2025 51.00p 54.00p 50.58p 53.00p 1,471,726
06/05/2025 49.50p 52.00p 49.50p 51.00p 769,289
05/05/2025 49.00p 49.00p 48.01p 48.50p 568,444
02/05/2025 49.00p 49.00p 48.01p 48.50p 568,444
01/05/2025 49.50p 50.45p 48.00p 49.00p 265,355
30/04/2025 49.50p 50.68p 48.50p 49.50p 140,578
29/04/2025 49.00p 50.99p 49.00p 49.50p 130,178
28/04/2025 49.90p 50.40p 48.55p 49.00p 306,705
25/04/2025 50.50p 51.60p 49.13p 50.00p 281,815
24/04/2025 50.50p 52.00p 50.17p 50.50p 365,557
23/04/2025 54.00p 54.00p 49.25p 50.50p 770,598
22/04/2025 54.50p 56.18p 53.50p 54.50p 1,067,791
21/04/2025 53.50p 54.80p 51.75p 53.00p 1,045,903
18/04/2025 53.50p 54.80p 51.75p 53.00p 1,045,903
17/04/2025 53.50p 54.80p 51.75p 53.00p 1,045,903
16/04/2025 51.60p 55.00p 51.60p 54.00p 1,205,880
15/04/2025 49.50p 52.40p 49.50p 51.60p 239,141
14/04/2025 50.50p 50.85p 49.15p 49.50p 741,392
11/04/2025 46.50p 51.07p 46.50p 50.50p 1,002,093
10/04/2025 45.25p 47.75p 44.44p 46.50p 618,054
09/04/2025 45.50p 45.59p 43.33p 45.00p 884,116
08/04/2025 41.50p 46.25p 41.50p 45.50p 780,686
07/04/2025 43.00p 43.40p 38.60p 42.00p 800,291
04/04/2025 47.00p 47.77p 42.25p 43.50p 1,036,706
03/04/2025 49.00p 49.10p 46.00p 47.00p 1,041,829
02/04/2025 50.00p 50.00p 48.00p 49.00p 509,948
01/04/2025 50.00p 50.18p 49.00p 50.00p 376,402
31/03/2025 50.00p 51.15p 49.02p 50.00p 1,930,841
28/03/2025 50.00p 50.58p 49.22p 50.00p 805,531
27/03/2025 46.00p 50.00p 46.00p 49.00p 1,260,964
26/03/2025 45.75p 46.35p 45.16p 46.00p 113,495
25/03/2025 45.25p 47.00p 44.65p 45.75p 423,062
24/03/2025 45.50p 46.08p 44.50p 45.25p 422,465
21/03/2025 46.75p 47.00p 44.50p 45.50p 1,116,976
20/03/2025 46.25p 46.75p 45.85p 46.75p 719,945
19/03/2025 46.00p 46.50p 45.02p 46.25p 717,935
18/03/2025 46.00p 46.95p 45.50p 46.00p 595,281
17/03/2025 45.00p 45.70p 44.60p 45.50p 622,014
14/03/2025 44.50p 45.67p 44.16p 45.00p 488,761
13/03/2025 42.00p 44.48p 42.00p 44.25p 387,186
12/03/2025 41.50p 42.13p 41.03p 42.00p 153,422
11/03/2025 42.00p 42.74p 41.41p 41.50p 203,208
10/03/2025 42.00p 42.85p 41.38p 42.00p 56,136
07/03/2025 42.00p 42.40p 41.28p 42.00p 164,304
06/03/2025 41.50p 42.75p 41.24p 42.00p 317,455
05/03/2025 41.50p 41.75p 40.00p 41.50p 265,082
04/03/2025 41.50p 41.89p 40.38p 41.50p 320,947
03/03/2025 41.20p 42.00p 40.14p 41.50p 394,440
28/02/2025 41.00p 41.00p 40.00p 41.00p 217,532
27/02/2025 42.00p 42.37p 39.00p 41.00p 258,306
26/02/2025 42.00p 42.59p 41.50p 42.00p 328,133
25/02/2025 43.50p 43.50p 41.53p 42.00p 345,767
24/02/2025 43.75p 43.90p 42.25p 43.50p 229,296
21/02/2025 44.00p 44.30p 43.08p 43.75p 293,980
20/02/2025 44.25p 44.28p 43.52p 44.00p 626,254
19/02/2025 45.50p 45.50p 43.50p 44.25p 131,885
18/02/2025 45.50p 45.50p 44.00p 45.50p 165,272
17/02/2025 45.50p 46.25p 44.00p 45.50p 125,109
14/02/2025 45.50p 46.74p 44.91p 45.50p 174,965
13/02/2025 45.00p 46.98p 44.77p 45.50p 427,087
12/02/2025 45.50p 45.60p 44.00p 45.00p 341,073
11/02/2025 46.50p 47.45p 44.20p 45.50p 864,353
10/02/2025 44.25p 47.00p 44.25p 46.50p 676,262
07/02/2025 44.00p 46.00p 44.00p 44.25p 563,648
06/02/2025 43.00p 44.50p 42.74p 43.50p 246,373
05/02/2025 41.50p 44.74p 41.50p 43.50p 348,377
04/02/2025 41.50p 42.88p 40.99p 41.00p 131,941
03/02/2025 41.50p 43.00p 40.66p 41.00p 459,906
31/01/2025 41.00p 42.75p 41.00p 41.50p 126,144
30/01/2025 39.75p 41.00p 39.75p 41.00p 171,061
29/01/2025 39.25p 40.49p 39.25p 39.25p 161,359
28/01/2025 39.25p 40.45p 39.25p 39.25p 35,670
27/01/2025 40.00p 40.75p 39.04p 39.25p 79,310
24/01/2025 38.85p 41.00p 38.85p 40.05p 421,629
23/01/2025 38.50p 40.46p 38.06p 38.85p 471,215
22/01/2025 37.25p 38.90p 37.25p 38.50p 396,983
21/01/2025 37.00p 37.39p 36.06p 37.25p 157,852
20/01/2025 37.00p 37.00p 36.04p 37.00p 25,491
17/01/2025 37.00p 37.00p 36.12p 37.00p 95,416
16/01/2025 36.60p 37.40p 35.56p 36.60p 188,281
15/01/2025 36.50p 36.69p 35.17p 36.60p 171,737
14/01/2025 36.50p 36.85p 35.13p 36.50p 311,722
13/01/2025 36.00p 37.00p 35.50p 36.50p 540,323
10/01/2025 36.25p 37.00p 35.66p 36.00p 95,467
09/01/2025 36.00p 36.80p 35.07p 36.25p 261,979
08/01/2025 36.00p 36.00p 35.07p 36.00p 32,925
07/01/2025 36.00p 36.00p 35.05p 36.00p 40,663
06/01/2025 36.00p 36.95p 35.05p 36.00p 155,336
03/01/2025 35.75p 36.50p 35.00p 36.00p 73,108
02/01/2025 35.50p 36.30p 34.22p 35.75p 243,031
01/01/2025 35.50p 35.50p 34.09p 35.50p 10,259
31/12/2024 35.50p 35.50p 34.09p 35.50p 10,259
30/12/2024 35.50p 35.89p 34.06p 35.50p 44,817
27/12/2024 35.50p 35.65p 35.50p 35.50p 34,814
26/12/2024 35.50p 35.50p 34.09p 35.50p 19,003
25/12/2024 35.50p 35.50p 34.09p 35.50p 19,003
24/12/2024 35.50p 35.50p 34.09p 35.50p 19,003
23/12/2024 35.50p 35.75p 34.17p 35.50p 61,668
20/12/2024 34.00p 35.50p 34.00p 35.50p 241,326
19/12/2024 34.80p 36.00p 33.80p 34.00p 586,415
18/12/2024 35.50p 35.89p 34.03p 35.00p 249,106
17/12/2024 36.50p 36.50p 35.00p 35.50p 190,277
16/12/2024 36.50p 37.90p 35.00p 36.50p 357,856
13/12/2024 38.00p 38.68p 36.00p 36.50p 213,743
12/12/2024 38.00p 38.80p 37.00p 38.00p 80,636
11/12/2024 37.00p 39.00p 37.00p 38.00p 568,531
10/12/2024 37.00p 38.00p 36.32p 37.00p 92,863
09/12/2024 36.25p 38.00p 35.50p 37.00p 283,976
06/12/2024 36.00p 36.39p 35.64p 36.25p 66,561
05/12/2024 36.25p 36.50p 35.55p 36.00p 120,824
04/12/2024 36.10p 36.91p 35.00p 36.25p 301,308
03/12/2024 38.00p 38.00p 35.00p 35.50p 735,673

Market data

Select a section