Golden Prospect Precious Metals Ltd. - GPM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	60.19	60	60	60.5	59.62	237,099
August 15, 2025	59.48	59.6	59.6	60.4	59.41	322,541
August 14, 2025	59.95	59.5	59.5	60	59	403,331
August 13, 2025	58.87	59.2	59.2	60	58.87	259,707
August 12, 2025	58.63	58.9	58.9	59.4	58.51	344,200
August 11, 2025	58.76	58.5	58.5	60.19	58.2	950,273
August 08, 2025	58.73	58.3	58.3	59	57.8	219,227
August 07, 2025	58.8	58	58	58.8	57	313,540
August 06, 2025	57.16	58	58	58.48	56.06	317,032
August 05, 2025	57.3	56.2	56.2	57.39	55.48	487,759
August 04, 2025	55.65	56.2	56.2	57.3	54.36	332,969
August 01, 2025	54.4	55	55	55.78	53.01	577,537
July 31, 2025	55.8	53.8	53.8	55.8	53.22	642,250
July 30, 2025	55.69	56.2	56.2	56.92	55.51	191,944
July 29, 2025	57	55.7	55.7	57.1	55.41	834,515
July 28, 2025	58.8	58	58	58.8	57	150,966
July 25, 2025	58.1	58.5	58.5	59.55	58	691,510
July 24, 2025	60.03	58.8	58.8	60.45	58.8	470,967
July 23, 2025	60.37	60.3	60.3	60.9	59.65	438,143
July 22, 2025	59.67	60	60	60.67	59.13	361,847
July 21, 2025	58.17	59.5	59.5	59.85	57.5	620,568
July 18, 2025	59.36	59	59	59.36	57.21	394,453
July 17, 2025	59.5	58.8	58.8	61.34	58	341,464
July 16, 2025	60	59.5	59.5	60	59	289,983
July 15, 2025	59.59	59.5	59.5	61	58.81	441,803
July 14, 2025	58.84	58.8	58.8	61	58.5	605,997
July 11, 2025	56.45	58.2	58.2	58.58	56.45	343,759
July 10, 2025	56.83	57	57	57.5	56.33	175,094
July 09, 2025	57.1	57	57	57.95	56.25	163,247
July 08, 2025	59.55	58	58	59.55	57.3	375,949
July 07, 2025	58.67	58.6	58.6	59.93	57.43	626,282
July 04, 2025	58.62	59	59	60.5	58.62	406,683
July 03, 2025	59.4	59	59	60	58	284,241
July 02, 2025	59.08	58.7	58.7	59.08	57.75	134,031
July 01, 2025	58.01	58.7	58.7	59.36	58	529,094
June 30, 2025	58.01	58.2	58.2	58.9	57.4	260,524
June 27, 2025	59.1	58.5	58.5	59.64	57.66	524,977
June 26, 2025	58.88	59.5	59.5	60.8	58.13	564,176
June 25, 2025	58.15	58	58	58.8	56.6	570,457
June 24, 2025	60.66	58.5	58.5	61.1	57.65	643,732
June 23, 2025	62.9	61.3	61.3	62.9	61	674,265
June 20, 2025	62.96	62.5	62.5	63.53	61.55	479,484
June 19, 2025	64.11	62.9	62.9	64.7	62.75	879,896
June 18, 2025	64.2	64.4	64.4	64.88	62.89	1.4M
June 17, 2025	63.2	63.9	63.9	64.9	62.91	1.05M
June 16, 2025	62.98	63	63	63.88	61.1	2.16M
June 13, 2025	59.79	62.5	62.5	63	59.35	877,582
June 12, 2025	59.6	59	59	59.8	58	841,909
June 11, 2025	59.67	59	59	60	58.55	518,425
June 10, 2025	59.68	59.5	59.5	60.48	59	719,082
June 09, 2025	57.9	59.6	59.6	61	56.89	1.24M
June 06, 2025	57.55	57	57	58.4	56.5	807,171
June 05, 2025	53.58	58.2	58.2	58.72	53.58	2M
June 04, 2025	54.08	54	54	54.74	53.3	374,778
June 03, 2025	53.98	54	54	54.74	53.45	612,313
June 02, 2025	51.6	53.5	53.5	54	51.38	886,157
May 30, 2025	51.82	51	51	51.82	50.54	243,369
May 29, 2025	51.25	51.6	51.6	51.64	51.2	374,217
May 28, 2025	51.25	51.6	51.6	51.8	50.23	334,425
May 27, 2025	52	51	51	52.76	50	486,765

Golden Prospect Precious Metals Ltd. (GPM.L) LSE