Caracal Gold Share History

Caracal Gold Share Price history. The following table shows end-of-day data GCAT historical share prices for Caracal Gold, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

GCAT.L
Share Price GCAT.L
Charts GCAT.L
Trades GCAT.L
History Compare
GCAT.L GCAT.L
Share News GCAT.L
RNS GCAT.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-09	0.28	0.28	0.28	0.28	0
2024-05-08	0.28	0.28	0.28	0.28	0
2024-05-07	0.28	0.28	0.28	0.28	0
2024-05-06	0.28	0.28	0.28	0.28	0
2024-05-03	0.28	0.28	0.28	0.28	0
2024-05-02	0.28	0.28	0.28	0.28	0
2024-05-01	0.28	0.28	0.28	0.28	0
2024-04-30	0.28	0.28	0.28	0.28	0
2024-04-29	0.28	0.28	0.28	0.28	0
2024-04-26	0.28	0.28	0.28	0.28	0
2024-04-25	0.28	0.28	0.28	0.28	0
2024-04-24	0.28	0.28	0.28	0.28	0
2024-04-23	0.28	0.28	0.28	0.28	0
2024-04-22	0.28	0.28	0.28	0.28	0
2024-04-19	0.28	0.28	0.28	0.28	0
2024-04-18	0.28	0.28	0.28	0.28	0
2024-04-17	0.28	0.28	0.28	0.28	0
2024-04-16	0.28	0.28	0.28	0.28	0
2024-04-15	0.28	0.28	0.28	0.28	0
2024-04-12	0.28	0.28	0.28	0.28	0
2024-04-11	0.28	0.28	0.28	0.28	0
2024-04-10	0.28	0.28	0.28	0.28	0
2024-04-09	0.28	0.28	0.28	0.28	0
2024-04-08	0.28	0.28	0.28	0.28	0
2024-04-05	0.28	0.28	0.28	0.28	0
2024-04-04	0.28	0.28	0.28	0.28	0
2024-04-03	0.28	0.28	0.28	0.28	0
2024-04-02	0.28	0.28	0.28	0.28	0
2024-04-01	0.28	0.28	0.28	0.28	0
2024-03-29	0.28	0.28	0.28	0.28	0
2024-03-28	0.28	0.28	0.28	0.28	0
2024-03-27	0.28	0.28	0.28	0.28	0
2024-03-26	0.28	0.28	0.28	0.28	0
2024-03-25	0.28	0.28	0.28	0.28	0
2024-03-22	0.28	0.28	0.28	0.28	0
2024-03-21	0.28	0.28	0.28	0.28	0
2024-03-20	0.28	0.28	0.28	0.28	0
2024-03-19	0.28	0.28	0.28	0.28	0
2024-03-18	0.28	0.28	0.28	0.28	0
2024-03-15	0.28	0.28	0.28	0.28	0
2024-03-14	0.28	0.28	0.28	0.28	0
2024-03-13	0.28	0.28	0.28	0.28	0
2024-03-12	0.28	0.28	0.28	0.28	0
2024-03-11	0.28	0.28	0.28	0.28	0
2024-03-08	0.28	0.28	0.28	0.28	0
2024-03-07	0.28	0.28	0.28	0.28	0
2024-03-06	0.28	0.28	0.28	0.28	0
2024-03-05	0.28	0.28	0.28	0.28	0
2024-03-04	0.28	0.28	0.28	0.28	0
2024-03-01	0.28	0.28	0.28	0.28	0
2024-02-29	0.28	0.28	0.28	0.28	0
2024-02-28	0.28	0.28	0.28	0.28	0
2024-02-27	0.28	0.28	0.28	0.28	0
2024-02-26	0.28	0.28	0.28	0.28	0
2024-02-23	0.28	0.28	0.28	0.28	0
2024-02-22	0.28	0.28	0.28	0.28	0
2024-02-21	0.28	0.28	0.28	0.28	0
2024-02-20	0.28	0.28	0.28	0.28	0
2024-02-19	0.28	0.28	0.28	0.28	0
2024-02-16	0.28	0.28	0.28	0.28	0
2024-02-15	0.28	0.28	0.28	0.28	0
2024-02-14	0.28	0.28	0.28	0.28	0
2024-02-13	0.28	0.28	0.28	0.28	0
2024-02-12	0.28	0.28	0.28	0.28	0
2024-02-09	0.28	0.28	0.28	0.28	0
2024-02-08	0.28	0.28	0.28	0.28	0
2024-02-07	0.28	0.28	0.28	0.28	0
2024-02-06	0.28	0.28	0.28	0.28	0
2024-02-05	0.28	0.28	0.28	0.28	0
2024-02-02	0.28	0.28	0.28	0.28	0
2024-02-01	0.28	0.28	0.28	0.28	0
2024-01-31	0.28	0.28	0.28	0.28	0
2024-01-30	0.28	0.28	0.28	0.28	0
2024-01-29	0.28	0.28	0.28	0.28	0
2024-01-26	0.28	0.28	0.28	0.28	0
2024-01-25	0.28	0.28	0.28	0.28	0
2024-01-24	0.28	0.28	0.28	0.28	0
2024-01-23	0.28	0.28	0.28	0.28	0
2024-01-22	0.28	0.28	0.28	0.28	0
2024-01-19	0.28	0.28	0.28	0.28	0
2024-01-18	0.28	0.28	0.28	0.28	0
2024-01-17	0.28	0.28	0.28	0.28	0
2024-01-16	0.28	0.28	0.28	0.28	0
2024-01-15	0.28	0.28	0.28	0.28	0
2024-01-12	0.28	0.28	0.28	0.28	0
2024-01-11	0.28	0.28	0.28	0.28	0
2024-01-10	0.28	0.28	0.28	0.28	0
2024-01-09	0.28	0.28	0.28	0.28	0
2024-01-08	0.28	0.28	0.28	0.28	0
2024-01-05	0.28	0.28	0.28	0.28	0
2024-01-04	0.28	0.28	0.28	0.28	0
2024-01-03	0.28	0.28	0.28	0.28	0
2024-01-02	0.28	0.28	0.28	0.28	0
2024-01-01	0.28	0.28	0.28	0.28	0
2023-12-29	0.28	0.28	0.28	0.28	0
2023-12-28	0.28	0.28	0.28	0.28	0
2023-12-27	0.28	0.28	0.28	0.28	0
2023-12-26	0.28	0.28	0.28	0.28	0
2023-12-25	0.28	0.28	0.28	0.28	0
2023-12-22	0.28	0.28	0.28	0.28	0
2023-12-21	0.28	0.28	0.28	0.28	0
2023-12-20	0.28	0.28	0.28	0.28	0
2023-12-19	0.28	0.28	0.28	0.28	0
2023-12-18	0.28	0.28	0.28	0.28	0
2023-12-15	0.28	0.28	0.28	0.28	0
2023-12-14	0.28	0.28	0.28	0.28	0
2023-12-13	0.28	0.28	0.28	0.28	0
2023-12-12	0.28	0.28	0.28	0.28	0
2023-12-11	0.28	0.28	0.28	0.28	0
2023-12-08	0.28	0.28	0.28	0.28	0
2023-12-07	0.28	0.28	0.28	0.28	0
2023-12-06	0.28	0.28	0.28	0.28	0
2023-12-05	0.28	0.28	0.28	0.28	0
2023-12-04	0.28	0.28	0.28	0.28	0
2023-12-01	0.28	0.28	0.28	0.28	0
2023-11-30	0.28	0.28	0.28	0.28	0
2023-11-29	0.28	0.28	0.28	0.28	0
2023-11-28	0.28	0.28	0.28	0.28	0
2023-11-27	0.28	0.28	0.28	0.28	0
2023-11-24	0.28	0.28	0.28	0.28	0
2023-11-23	0.28	0.28	0.28	0.28	0
2023-11-22	0.28	0.28	0.28	0.28	0
2023-11-21	0.28	0.28	0.28	0.28	0
2023-11-20	0.28	0.28	0.28	0.28	0
2023-11-17	0.28	0.28	0.28	0.28	0
2023-11-16	0.28	0.28	0.28	0.28	0
2023-11-15	0.28	0.28	0.28	0.28	0
2023-11-14	0.28	0.28	0.28	0.28	0
2023-11-13	0.28	0.28	0.28	0.28	0
2023-11-10	0.28	0.28	0.28	0.28	0
2023-11-09	0.28	0.28	0.28	0.28	0
2023-11-08	0.28	0.28	0.28	0.28	0
2023-11-07	0.28	0.28	0.28	0.28	0
2023-11-06	0.28	0.28	0.28	0.28	0
2023-11-03	0.28	0.28	0.28	0.28	0
2023-11-02	0.28	0.28	0.28	0.28	0
2023-11-01	0.28	0.28	0.28	0.28	0
2023-10-31	0.27	0.28	0.27	0.28	11,509,724
2023-10-30	0.29	0.29	0.26	0.29	6,406,684
2023-10-27	0.29	0.29	0.29	0.29	12,938,865
2023-10-26	0.27	0.29	0.27	0.29	7,343,962
2023-10-25	0.23	0.29	0.26	0.26	44,793,987
2023-10-24	0.27	0.36	0.21	0.22	72,976,262
2023-10-23	0.21	0.27	0.21	0.27	26,386,611
2023-10-20	0.19	0.21	0.19	0.21	17,368,020
2023-10-19	0.19	0.19	0.19	0.19	1,904,309
2023-10-18	0.20	0.20	0.19	0.19	6,587,897
2023-10-17	0.20	0.20	0.20	0.20	2,880,332
2023-10-16	0.19	0.20	0.19	0.20	1,780,101
2023-10-13	0.19	0.19	0.19	0.19	7,337,863
2023-10-12	0.19	0.19	0.19	0.19	10,236,328
2023-10-11	0.19	0.19	0.19	0.19	1,586,734
2023-10-10	0.19	0.19	0.19	0.19	458,363
2023-10-09	0.19	0.19	0.19	0.19	468,000
2023-10-06	0.19	0.19	0.19	0.19	4,701,835
2023-10-05	0.19	0.20	0.19	0.19	6,629,113
2023-10-04	0.20	0.19	0.18	0.19	5,061,615
2023-10-03	0.21	0.21	0.20	0.20	2,934,647
2023-10-02	0.20	0.21	0.20	0.21	12,361,757
2023-09-29	0.22	0.23	0.20	0.20	48,730,980
2023-09-28	0.22	0.22	0.21	0.22	5,296,186
2023-09-27	0.22	0.22	0.22	0.22	4,177,424
2023-09-26	0.22	0.22	0.22	0.22	10,123,797
2023-09-25	0.22	0.22	0.22	0.22	2,167,061
2023-09-22	0.22	0.22	0.22	0.22	34,153,760
2023-09-21	0.23	0.23	0.23	0.23	10,569,910
2023-09-20	0.25	0.25	0.23	0.23	11,159,042
2023-09-19	0.23	0.25	0.23	0.25	7,207,404
2023-09-18	0.23	0.23	0.23	0.23	16,446,650
2023-09-15	0.23	0.23	0.23	0.23	4,019,994
2023-09-14	0.23	0.23	0.23	0.23	7,803,710
2023-09-13	0.23	0.23	0.23	0.23	7,181,262
2023-09-12	0.23	0.23	0.23	0.23	19,359,829
2023-09-11	0.25	0.25	0.23	0.23	6,229,000
2023-09-08	0.25	0.25	0.25	0.25	15,858,454
2023-09-07	0.25	0.25	0.23	0.25	21,026,642
2023-09-06	0.27	0.27	0.25	0.25	16,623,475
2023-09-05	0.27	0.27	0.27	0.27	7,676,611
2023-09-04	0.27	0.27	0.27	0.27	15,096,862
2023-09-01	0.27	0.27	0.27	0.27	911,670
2023-08-31	0.28	0.28	0.24	0.27	17,780,839
2023-08-30	0.28	0.28	0.27	0.28	14,869,772
2023-08-29	0.28	0.28	0.28	0.28	3,556,119
2023-08-28	0.28	0.28	0.28	0.28	0
2023-08-25	0.28	0.28	0.28	0.28	5,596,802
2023-08-24	0.28	0.28	0.28	0.28	12,272,151
2023-08-23	0.28	0.28	0.28	0.28	1,889,704
2023-08-22	0.28	0.28	0.23	0.28	22,782,451
2023-08-21	0.28	0.28	0.28	0.28	11,699,526
2023-08-18	0.28	0.28	0.28	0.28	15,621,570
2023-08-17	0.28	0.30	0.28	0.28	9,817,539
2023-08-16	0.30	0.30	0.28	0.28	10,935,849
2023-08-15	0.30	0.30	0.30	0.30	6,360,564
2023-08-14	0.33	0.33	0.30	0.30	11,233,324
2023-08-11	0.33	0.33	0.33	0.33	3,750,024
2023-08-10	0.33	0.33	0.33	0.33	3,870,045
2023-08-09	0.33	0.33	0.33	0.33	3,720,745
2023-08-08	0.33	0.33	0.33	0.33	2,188,114
2023-08-07	0.33	0.33	0.28	0.33	16,027,834
2023-08-04	0.35	0.35	0.33	0.33	30,206,972
2023-08-03	0.30	0.33	0.30	0.33	6,807,174
2023-08-02	0.30	0.30	0.30	0.30	2,089,410
2023-08-01	0.28	0.30	0.28	0.30	6,436,988
2023-07-31	0.30	0.31	0.31	0.31	6,472,915
2023-07-28	0.30	0.30	0.30	0.30	6,991,048
2023-07-27	0.30	0.30	0.30	0.30	3,241,850
2023-07-26	0.33	0.33	0.28	0.30	10,052,797
2023-07-25	0.33	0.33	0.33	0.33	8,117,577
2023-07-24	0.33	0.33	0.30	0.30	2,916,450
2023-07-21	0.30	0.33	0.28	0.30	35,779,615
2023-07-20	0.33	0.33	0.30	0.30	3,748,316
2023-07-19	0.33	0.33	0.32	0.33	16,517,779
2023-07-18	0.33	0.33	0.33	0.33	58,879,868
2023-07-17	0.33	0.33	0.33	0.33	10,756,072
2023-07-14	0.35	0.34	0.33	0.34	78,633,711
2023-07-13	0.38	0.35	0.35	0.35	8,136,432
2023-07-12	0.40	0.40	0.38	0.38	9,316,941
2023-07-11	0.38	0.38	0.38	0.38	3,558,514
2023-07-10	0.38	0.40	0.38	0.38	9,007,309
2023-07-07	0.38	0.38	0.38	0.38	4,283,729
2023-07-06	0.40	0.40	0.38	0.38	5,775,720
2023-07-05	0.38	0.40	0.38	0.40	1,988,355
2023-07-04	0.38	0.38	0.38	0.38	12,605,493
2023-07-03	0.40	0.40	0.38	0.38	12,634,256
2023-06-30	0.40	0.40	0.38	0.40	8,756,005
2023-06-29	0.43	0.43	0.38	0.40	6,119,395
2023-06-28	0.43	0.43	0.43	0.43	1,988,121
2023-06-27	0.43	0.43	0.43	0.43	3,084,685
2023-06-26	0.45	0.45	0.43	0.43	12,800,547
2023-06-23	0.43	0.45	0.43	0.43	6,173,451
2023-06-22	0.45	0.45	0.43	0.43	15,216,480
2023-06-21	0.45	0.45	0.45	0.45	7,556,091
2023-06-20	0.40	0.48	0.40	0.48	39,993,424
2023-06-19	0.38	0.45	0.38	0.40	20,488,832
2023-06-16	0.38	0.38	0.38	0.38	12,848,686
2023-06-15	0.38	0.38	0.35	0.38	7,880,289
2023-06-14	0.35	0.38	0.35	0.38	6,106,877
2023-06-13	0.35	0.35	0.35	0.35	3,122,334
2023-06-12	0.35	0.38	0.35	0.35	16,273,142
2023-06-09	0.35	0.35	0.35	0.35	2,810,501
2023-06-08	0.35	0.35	0.35	0.35	1,384,092
2023-06-07	0.35	0.35	0.35	0.35	2,559,420
2023-06-06	0.38	0.38	0.35	0.35	6,886,097
2023-06-05	0.38	0.38	0.35	0.38	13,744,817
2023-06-02	0.38	0.38	0.38	0.38	3,803,770
2023-06-01	0.35	0.38	0.35	0.38	12,383,113
2023-05-31	0.38	0.38	0.35	0.35	8,421,914
2023-05-30	0.38	0.38	0.38	0.38	22,563,785
2023-05-29	0.38	0.38	0.38	0.38	0
2023-05-26	0.35	0.38	0.35	0.38	8,390,747
2023-05-25	0.33	0.38	0.33	0.35	39,158,951
2023-05-24	0.33	0.33	0.33	0.33	10,040,126
2023-05-23	0.33	0.33	0.33	0.33	11,259,419
2023-05-22	0.35	0.35	0.33	0.33	16,432,913
2023-05-19	0.35	0.38	0.33	0.35	27,262,882
2023-05-18	0.35	0.35	0.35	0.35	9,608,189
2023-05-17	0.35	0.35	0.34	0.35	13,750,914
2023-05-16	0.33	0.38	0.33	0.35	41,689,592
2023-05-15	0.34	0.35	0.33	0.33	26,564,905
2023-05-12	0.38	0.38	0.33	0.36	60,416,694
2023-05-11	0.38	0.38	0.38	0.38	22,270,031
2023-05-10	0.40	0.40	0.38	0.38	11,923,237
2023-05-09	0.43	0.45	0.38	0.40	14,979,498
2023-05-08	0.43	0.43	0.43	0.43	0
2023-05-05	0.43	0.44	0.43	0.43	31,445,997
2023-05-04	0.38	0.43	0.38	0.43	23,904,180
2023-05-03	0.38	0.38	0.37	0.38	13,181,672
2023-05-02	0.40	0.40	0.38	0.38	13,107,463
2023-05-01	0.40	0.40	0.40	0.40	0
2023-04-28	0.38	0.43	0.38	0.40	44,254,746
2023-04-27	0.45	0.45	0.38	0.38	46,745,187
2023-04-26	0.48	0.48	0.43	0.43	83,221,861
2023-04-25	0.48	0.55	0.48	0.48	49,550,346
2023-04-24	0.43	0.53	0.46	0.48	57,208,524
2023-04-21	0.43	0.43	0.43	0.43	18,573,397
2023-04-20	0.38	0.48	0.38	0.43	45,305,359
2023-04-19	0.38	0.38	0.38	0.38	3,100,754
2023-04-18	0.43	0.40	0.36	0.38	64,260,980
2023-04-17	0.45	0.45	0.43	0.43	40,693,937
2023-04-14	0.43	0.50	0.45	0.45	78,617,329
2023-04-13	0.38	0.43	0.43	0.43	12,334,614
2023-04-12	0.38	0.41	0.38	0.41	34,458,825
2023-04-11	0.35	0.43	0.35	0.40	17,300,391
2023-04-10	0.35	0.35	0.35	0.35	0
2023-04-07	0.35	0.35	0.35	0.35	0
2023-04-06	0.35	0.37	0.35	0.35	24,406,847
2023-04-05	0.35	0.37	0.35	0.37	13,788,809
2023-04-04	0.33	0.38	0.38	0.38	15,003,621
2023-04-03	0.35	0.33	0.33	0.33	9,522,683
2023-03-31	0.35	0.35	0.28	0.35	32,567,692
2023-03-30	0.35	0.35	0.35	0.35	31,172,481
2023-03-29	0.35	0.38	0.33	0.35	18,058,778
2023-03-28	0.33	0.35	0.33	0.35	4,209,925
2023-03-27	0.35	0.35	0.33	0.33	8,226,301
2023-03-24	0.35	0.35	0.33	0.35	23,544,580
2023-03-23	0.38	0.38	0.33	0.35	29,295,179
2023-03-22	0.43	0.43	0.38	0.38	14,450,424
2023-03-21	0.35	0.43	0.40	0.43	74,997,420
2023-03-20	0.33	0.38	0.33	0.33	29,798,750
2023-03-17	0.33	0.33	0.33	0.33	17,317,222
2023-03-16	0.28	0.33	0.28	0.33	63,087,113
2023-03-15	0.25	0.28	0.25	0.28	66,662,194
2023-03-14	0.28	0.28	0.25	0.25	11,125,837
2023-03-13	0.25	0.25	0.23	0.25	27,886,902
2023-03-10	0.23	0.25	0.23	0.25	25,318,526
2023-03-09	0.25	0.25	0.23	0.23	8,637,245
2023-03-08	0.25	0.25	0.25	0.25	16,038,862
2023-03-07	0.28	0.28	0.23	0.25	32,727,460
2023-03-06	0.23	0.28	0.23	0.28	48,865,500
2023-03-03	0.23	0.25	0.23	0.23	27,749,423
2023-03-02	0.23	0.24	0.23	0.23	35,725,955
2023-03-01	0.20	0.25	0.20	0.23	43,756,188
2023-02-28	0.23	0.23	0.20	0.20	33,476,510
2023-02-27	0.23	0.24	0.24	0.24	37,706,905
2023-02-24	0.23	0.25	0.23	0.23	28,024,337
2023-02-23	0.28	0.25	0.23	0.23	32,096,173
2023-02-22	0.28	0.26	0.26	0.26	65,854,381
2023-02-21	0.28	0.28	0.28	0.28	44,980,403
2023-02-20	0.30	0.27	0.27	0.27	43,118,026
2023-02-17	0.33	0.33	0.28	0.30	99,665,751
2023-02-16	0.38	0.32	0.32	0.32	88,560,952
2023-02-15	0.38	0.35	0.35	0.35	45,228,563
2023-02-14	0.38	0.38	0.33	0.38	31,116,859
2023-02-13	0.40	0.39	0.38	0.38	35,744,004
2023-02-10	0.40	0.40	0.40	0.40	48,649,660
2023-02-09	0.40	0.40	0.38	0.40	32,240,187
2023-02-08	0.33	0.40	0.37	0.40	52,636,915
2023-02-07	0.33	0.38	0.33	0.33	27,064,823
2023-02-06	0.30	0.33	0.30	0.33	21,446,439
2023-02-03	0.33	0.30	0.28	0.30	43,514,284
2023-02-02	0.33	0.33	0.33	0.33	17,038,329
2023-02-01	0.33	0.33	0.30	0.33	21,075,163
2023-01-31	0.35	0.35	0.33	0.33	20,322,976
2023-01-30	0.33	0.35	0.33	0.35	33,593,035
2023-01-27	0.33	0.35	0.33	0.33	29,540,273
2023-01-26	0.27	0.33	0.27	0.33	79,025,237
2023-01-25	0.28	0.30	0.28	0.28	29,210,491
2023-01-24	0.38	0.33	0.28	0.29	229,505,491
2023-01-23	0.43	0.43	0.38	0.38	34,946,275
2023-01-20	0.43	0.46	0.40	0.43	30,353,857
2023-01-19	0.43	0.44	0.38	0.43	19,657,947
2023-01-18	0.38	0.53	0.38	0.43	94,260,158
2023-01-17	0.40	0.43	0.38	0.38	24,801,351
2023-01-16	0.45	0.42	0.42	0.42	146,657,564
2023-01-13	0.53	0.50	0.50	0.50	57,915,986
2023-01-12	0.58	0.58	0.48	0.53	96,186,350
2023-01-11	0.63	0.60	0.53	0.58	100,722,851
2023-01-10	0.65	0.65	0.58	0.65	207,742,404
2023-01-09	0.78	0.83	0.78	0.80	24,491,701
2023-01-06	0.80	0.80	0.78	0.78	40,275,825
2023-01-05	0.80	0.88	0.78	0.80	51,843,027
2023-01-04	0.73	0.83	0.73	0.80	27,742,493
2023-01-03	0.75	0.75	0.73	0.73	25,450,202
2023-01-02	0.75	0.75	0.75	0.75	0
2022-12-30	0.78	0.78	0.75	0.75	25,214,846
2022-12-29	0.78	0.78	0.73	0.73	23,863,718
2022-12-28	0.83	0.80	0.78	0.78	35,899,614
2022-12-27	0.83	0.83	0.83	0.83	0
2022-12-26	0.83	0.83	0.83	0.83	0
2022-12-23	0.83	0.83	0.78	0.83	33,761,833
2022-12-22	0.90	0.88	0.83	0.83	75,489,166
2022-12-21	0.90	0.97	0.90	0.90	102,709,651
2022-12-20	0.93	0.93	0.83	0.90	69,048,071
2022-12-19	0.98	0.96	0.93	0.93	20,749,339
2022-12-16	1.00	1.03	0.98	0.98	63,242,687
2022-12-15	0.98	1.01	1.01	1.01	62,487,629
2022-12-14	0.86	1.00	0.86	1.00	95,061,901
2022-12-13	0.75	0.89	0.88	0.89	152,378,490
2022-12-12	0.75	0.75	0.68	0.73	46,487,721
2022-12-09	0.70	0.70	0.70	0.70	14,115,033
2022-12-08	0.68	0.70	0.68	0.70	50,289,154
2022-12-07	0.68	0.70	0.68	0.68	13,982,721
2022-12-06	0.73	0.73	0.68	0.68	22,957,337
2022-12-05	0.75	0.75	0.73	0.73	13,866,334
2022-12-02	0.73	0.78	0.73	0.75	43,471,567
2022-12-01	0.68	0.73	0.68	0.73	34,716,453
2022-11-30	0.78	0.75	0.68	0.68	121,172,924
2022-11-29	0.65	0.74	0.68	0.74	221,216,782
2022-11-28	0.63	0.57	0.57	0.57	10,484,970
2022-11-25	0.63	0.63	0.60	0.63	6,078,106
2022-11-24	0.63	0.63	0.63	0.63	3,856,043
2022-11-23	0.63	0.63	0.63	0.63	6,531,032
2022-11-22	0.68	0.68	0.63	0.63	13,002,513
2022-11-21	0.68	0.69	0.68	0.68	12,910,270
2022-11-18	0.58	0.68	0.58	0.68	40,924,519
2022-11-17	0.58	0.60	0.58	0.58	11,220,846
2022-11-16	0.63	0.63	0.58	0.58	18,297,603
2022-11-15	0.63	0.63	0.63	0.63	6,958,791
2022-11-14	0.63	0.63	0.63	0.63	6,291,565
2022-11-11	0.63	0.63	0.63	0.63	59,845,238
2022-11-10	0.70	0.64	0.63	0.63	34,847,127
2022-11-09	0.70	0.70	0.70	0.70	0
2022-11-08	0.70	0.70	0.70	0.70	0
2022-11-07	0.70	0.70	0.70	0.70	0
2022-11-04	0.70	0.70	0.70	0.70	0
2022-11-03	0.70	0.70	0.70	0.70	0
2022-11-02	0.70	0.70	0.70	0.70	0
2022-11-01	0.70	0.70	0.70	0.70	0
2022-10-31	0.68	0.70	0.70	0.70	16,885,810
2022-10-28	0.65	0.68	0.65	0.68	17,716,898
2022-10-27	0.65	0.65	0.65	0.65	15,936,887
2022-10-26	0.65	0.65	0.65	0.65	12,594,836
2022-10-25	0.65	0.65	0.65	0.65	8,477,500
2022-10-24	0.65	0.65	0.65	0.65	6,925,783
2022-10-21	0.63	0.64	0.64	0.64	11,337,282
2022-10-20	0.63	0.63	0.63	0.63	4,958,912
2022-10-19	0.64	0.68	0.63	0.63	19,486,945
2022-10-18	0.63	0.65	0.63	0.63	9,294,372
2022-10-17	0.65	0.63	0.63	0.63	34,961,061
2022-10-14	0.65	0.65	0.65	0.65	1,772,479
2022-10-13	0.65	0.65	0.65	0.65	2,731,447
2022-10-12	0.68	0.68	0.63	0.65	6,019,877
2022-10-11	0.69	0.70	0.68	0.70	6,931,310
2022-10-10	0.68	0.68	0.65	0.68	25,376,366
2022-10-07	0.68	0.68	0.68	0.68	10,598,115
2022-10-06	0.68	0.68	0.68	0.68	7,165,766
2022-10-05	0.68	0.69	0.68	0.68	6,394,092
2022-10-04	0.68	0.69	0.63	0.68	7,104,629
2022-10-03	0.63	0.68	0.63	0.68	3,322,040
2022-09-30	0.68	0.68	0.63	0.63	12,464,335
2022-09-29	0.66	0.67	0.63	0.67	5,266,666
2022-09-28	0.68	0.68	0.68	0.68	1,550,885
2022-09-27	0.70	0.68	0.68	0.68	16,011,590
2022-09-26	0.73	0.73	0.70	0.70	6,239,940
2022-09-23	0.75	0.75	0.70	0.73	6,979,709
2022-09-22	0.75	0.75	0.75	0.75	2,718,327
2022-09-21	0.73	0.75	0.75	0.75	19,668,749
2022-09-20	0.73	0.73	0.70	0.73	7,253,879
2022-09-19	0.73	0.73	0.73	0.73	0
2022-09-16	0.78	0.78	0.73	0.73	15,269,433
2022-09-15	0.78	0.78	0.73	0.78	7,798,928
2022-09-14	0.82	0.82	0.78	0.78	5,394,077
2022-09-13	0.80	0.82	0.82	0.80	4,162,186
2022-09-12	0.80	0.83	0.78	0.80	39,304,554
2022-09-09	0.75	0.80	0.75	0.80	11,465,137
2022-09-08	0.70	0.75	0.70	0.75	9,953,189
2022-09-07	0.70	0.70	0.70	0.70	9,262,736
2022-09-06	0.68	0.70	0.68	0.70	9,442,524
2022-09-05	0.69	0.70	0.66	0.66	18,791,876
2022-09-02	0.65	0.68	0.67	0.68	7,480,901
2022-09-01	0.68	0.68	0.63	0.65	11,328,748
2022-08-31	0.68	0.68	0.68	0.68	13,978,143
2022-08-30	0.73	0.73	0.68	0.68	6,822,690
2022-08-29	0.73	0.73	0.73	0.73	0
2022-08-26	0.75	0.75	0.70	0.73	8,909,461
2022-08-25	0.73	0.75	0.73	0.75	7,748,042
2022-08-24	0.73	0.73	0.73	0.73	9,394,033
2022-08-23	0.75	0.74	0.74	0.73	3,609,665
2022-08-22	0.75	0.77	0.73	0.73	3,070,723
2022-08-19	0.75	0.75	0.73	0.75	4,620,761
2022-08-18	0.75	0.75	0.73	0.75	12,954,823
2022-08-17	0.78	0.78	0.73	0.74	21,189,429
2022-08-16	0.83	0.83	0.78	0.78	14,967,052
2022-08-15	0.83	0.80	0.80	0.80	42,148,542
2022-08-12	0.80	0.83	0.78	0.83	37,253,826
2022-08-11	0.82	0.82	0.78	0.80	13,834,726
2022-08-10	0.85	0.85	0.78	0.80	24,009,984
2022-08-09	0.83	0.85	0.80	0.85	23,077,318
2022-08-08	0.75	0.81	0.81	0.81	35,980,058
2022-08-05	0.75	0.75	0.75	0.75	7,846,770
2022-08-04	0.75	0.78	0.75	0.75	10,887,342
2022-08-03	0.75	0.75	0.75	0.75	10,392,933
2022-08-02	0.70	0.78	0.69	0.78	9,821,204
2022-08-01	0.75	0.73	0.70	0.70	8,151,989
2022-07-29	0.73	0.73	0.73	0.73	2,364,989
2022-07-28	0.73	0.71	0.71	0.73	2,754,772
2022-07-27	0.71	0.73	0.70	0.73	18,333,916
2022-07-26	0.75	0.75	0.73	0.73	8,284,739
2022-07-25	0.75	0.75	0.75	0.75	3,953,840
2022-07-22	0.75	0.75	0.75	0.75	2,436,240
2022-07-21	0.78	0.73	0.73	0.73	16,002,992
2022-07-20	0.83	0.78	0.78	0.78	8,633,304
2022-07-19	0.83	0.83	0.83	0.83	4,471,713
2022-07-18	0.87	0.87	0.80	0.83	15,645,603
2022-07-15	0.88	0.89	0.83	0.85	28,344,650
2022-07-14	0.80	0.90	0.85	0.90	53,560,494
2022-07-13	0.73	0.83	0.73	0.80	23,268,114
2022-07-12	0.68	0.73	0.68	0.73	30,095,697
2022-07-11	0.65	0.65	0.63	0.63	13,796,774
2022-07-08	0.65	0.65	0.65	0.65	5,803,751
2022-07-07	0.68	0.65	0.65	0.65	41,718,645
2022-07-06	0.70	0.70	0.68	0.68	5,651,322
2022-07-05	0.70	0.72	0.72	0.70	12,120,864
2022-07-04	0.70	0.74	0.72	0.70	12,828,716
2022-07-01	0.70	0.70	0.65	0.70	22,370,357
2022-06-30	0.70	0.72	0.72	0.70	25,027,318
2022-06-29	0.73	0.73	0.70	0.70	22,593,328
2022-06-28	0.75	0.75	0.73	0.73	12,570,546
2022-06-27	0.73	0.70	0.70	0.70	24,712,615
2022-06-24	0.70	0.73	0.70	0.73	21,334,590
2022-06-23	0.70	0.70	0.68	0.70	29,449,010
2022-06-22	0.70	0.70	0.70	0.70	19,254,035
2022-06-21	0.70	0.70	0.70	0.70	8,138,660
2022-06-20	0.65	0.70	0.65	0.70	14,724,314
2022-06-17	0.68	0.60	0.60	0.60	11,715,126
2022-06-16	0.70	0.70	0.68	0.68	14,722,305
2022-06-15	0.73	0.70	0.70	0.70	16,453,235
2022-06-14	0.65	0.73	0.63	0.73	17,603,051
2022-06-13	0.68	0.68	0.64	0.64	26,480,495
2022-06-10	0.71	0.75	0.68	0.68	17,010,637
2022-06-09	0.79	0.79	0.70	0.70	14,483,512
2022-06-08	0.80	0.82	0.79	0.78	46,093,721
2022-06-07	0.78	0.83	0.78	0.80	28,399,235
2022-06-06	0.78	0.85	0.78	0.78	28,244,246
2022-06-03	0.78	0.78	0.78	0.78	0
2022-06-02	0.78	0.78	0.78	0.78	0
2022-06-01	0.75	0.78	0.78	0.78	13,900,417
2022-05-31	0.75	0.78	0.75	0.75	16,664,926
2022-05-30	0.73	0.78	0.73	0.73	27,298,515
2022-05-27	0.68	0.73	0.68	0.73	20,193,805
2022-05-26	0.68	0.68	0.68	0.68	7,511,492
2022-05-25	0.70	0.70	0.68	0.68	18,781,757
2022-05-24	0.73	0.70	0.68	0.70	33,233,485
2022-05-23	0.75	0.75	0.73	0.73	18,436,117
2022-05-20	0.73	0.78	0.73	0.75	39,249,775
2022-05-19	0.73	0.73	0.73	0.73	15,926,391
2022-05-18	0.73	0.73	0.69	0.73	39,845,295
2022-05-17	0.78	0.75	0.73	0.73	20,782,215
2022-05-16	0.80	0.78	0.78	0.78	50,163,653
2022-05-13	0.83	0.83	0.78	0.80	19,436,063
2022-05-12	0.95	0.95	0.83	0.83	37,259,904
2022-05-11	0.83	0.90	0.83	0.90	18,455,992
2022-05-10	0.88	0.88	0.83	0.83	13,672,964
2022-05-09	0.88	0.88	0.88	0.88	15,324,054
2022-05-06	0.93	0.93	0.88	0.88	18,804,977
2022-05-05	0.93	0.90	0.90	0.90	45,552,258
2022-05-04	0.98	0.98	0.93	0.93	15,528,765
2022-05-03	1.03	0.98	0.98	0.98	28,765,669
2022-05-02	1.00	1.00	1.00	1.00	0
2022-04-29	1.08	1.00	1.00	1.00	29,996,431
2022-04-28	1.03	1.13	1.03	1.08	31,291,581
2022-04-27	1.15	1.15	1.01	1.03	23,268,838
2022-04-26	1.03	1.10	1.03	1.10	33,241,502
2022-04-25	0.95	1.05	0.98	1.02	42,227,810
2022-04-22	0.98	0.95	0.92	0.95	39,578,189
2022-04-21	0.96	0.96	0.95	0.95	13,506,612
2022-04-20	1.00	1.00	0.98	0.98	25,016,936
2022-04-19	1.00	1.01	1.01	1.01	29,970,105
2022-04-18	1.00	1.00	1.00	1.00	0
2022-04-15	1.00	1.00	1.00	1.00	0
2022-04-14	1.05	1.05	0.98	1.00	32,814,679
2022-04-13	0.98	1.13	1.01	1.05	84,743,055
2022-04-12	0.94	0.96	0.94	0.96	79,691,826
2022-04-11	0.97	1.05	0.90	0.90	35,325,413
2022-04-08	0.95	0.95	0.95	0.95	21,523,442
2022-04-07	0.93	0.98	0.85	0.95	37,797,079
2022-04-06	0.93	0.89	0.89	0.93	44,710,589
2022-04-05	0.98	0.98	0.88	0.93	34,307,141
2022-04-04	0.98	0.98	0.95	0.98	20,272,962
2022-04-01	1.00	1.00	0.98	0.98	16,190,830
2022-03-31	0.98	1.00	0.98	1.00	19,743,715
2022-03-30	0.98	1.00	1.00	1.00	10,949,982
2022-03-29	1.00	1.00	0.98	0.98	18,394,978
2022-03-28	1.00	1.00	1.00	1.00	7,798,557
2022-03-25	1.00	1.00	1.00	1.00	5,390,369
2022-03-24	1.00	1.00	1.00	1.00	6,683,670
2022-03-23	0.98	1.00	0.98	1.00	7,018,027
2022-03-22	1.01	1.05	0.98	0.98	15,754,542
2022-03-21	0.98	1.03	1.00	1.00	33,591,192
2022-03-18	0.90	0.98	0.90	0.98	9,377,881
2022-03-17	0.90	0.90	0.88	0.90	9,500,379
2022-03-16	0.93	0.93	0.88	0.90	36,089,991
2022-03-15	0.93	0.93	0.93	0.93	8,924,923
2022-03-14	0.95	0.95	0.93	0.93	20,953,501
2022-03-11	0.95	0.95	0.95	0.95	22,918,707
2022-03-10	0.98	0.98	0.93	0.95	80,743,571
2022-03-09	0.98	0.98	0.98	0.98	9,746,122
2022-03-08	0.95	0.98	0.95	0.98	27,448,151
2022-03-07	1.00	1.00	0.93	0.95	30,212,227
2022-03-04	1.03	1.03	0.98	1.00	20,815,978
2022-03-03	1.10	1.10	1.03	1.03	24,174,283
2022-03-02	1.10	1.12	1.12	1.12	15,439,880
2022-03-01	1.10	1.14	1.14	1.10	19,591,565
2022-02-28	1.10	1.15	1.10	1.10	14,151,099
2022-02-25	1.15	1.15	1.10	1.10	16,442,504
2022-02-24	1.15	1.20	1.08	1.13	52,848,400
2022-02-23	1.10	1.20	1.10	1.18	64,108,160
2022-02-22	0.98	1.10	1.10	1.10	49,599,110
2022-02-21	1.05	1.05	0.98	0.99	20,798,313
2022-02-18	1.08	1.08	1.05	1.05	8,044,294
2022-02-17	1.08	1.08	1.08	1.08	17,778,610
2022-02-16	1.05	1.08	1.03	1.08	17,501,617
2022-02-15	1.05	1.08	1.05	1.05	7,331,808
2022-02-14	1.10	1.18	1.03	1.05	26,826,102
2022-02-11	1.10	1.10	1.08	1.10	10,882,315
2022-02-10	1.10	1.13	1.13	1.10	5,528,860
2022-02-09	1.18	1.18	1.03	1.10	33,045,233
2022-02-08	1.20	1.20	1.18	1.20	5,411,682
2022-02-07	1.18	1.20	1.20	1.20	13,224,529
2022-02-04	1.15	1.18	1.13	1.15	15,047,483
2022-02-03	1.15	1.23	1.13	1.15	13,672,554
2022-02-02	1.15	1.15	1.15	1.15	6,688,724
2022-02-01	1.13	1.15	1.13	1.15	4,797,674
2022-01-31	1.10	1.13	1.10	1.13	10,646,041
2022-01-28	1.10	1.10	1.00	1.10	6,304,974
2022-01-27	1.08	1.10	1.08	1.10	4,087,964
2022-01-26	1.10	1.10	1.10	1.10	3,813,743
2022-01-25	1.13	1.10	1.08	1.10	4,473,591
2022-01-24	1.18	1.18	1.13	1.13	6,907,675
2022-01-21	1.25	1.20	1.15	1.15	10,452,802
2022-01-20	1.25	1.25	1.25	1.25	4,388,482
2022-01-19	1.25	1.25	1.25	1.25	6,437,741
2022-01-18	1.25	1.25	1.25	1.25	8,446,342
2022-01-17	1.25	1.25	1.25	1.25	2,092,623
2022-01-14	1.30	1.30	1.25	1.25	8,022,980
2022-01-13	1.35	1.35	1.30	1.30	12,380,169
2022-01-12	1.30	1.38	1.30	1.35	15,616,217
2022-01-11	1.25	1.30	1.26	1.30	13,635,861
2022-01-10	1.20	1.25	1.25	1.25	14,272,572
2022-01-07	1.15	1.20	1.20	1.20	6,959,539
2022-01-06	1.18	1.18	1.08	1.15	16,060,483
2022-01-05	1.18	1.18	1.18	1.18	19,013,726
2022-01-04	1.08	1.25	1.18	1.18	19,253,165
2022-01-03	1.08	1.08	1.08	1.08	0
2021-12-31	1.08	1.08	1.05	1.08	4,394,329
2021-12-30	1.08	1.10	1.05	1.08	5,917,633
2021-12-29	1.13	1.13	1.08	1.08	2,958,805
2021-12-28	1.13	1.13	1.13	1.13	0
2021-12-27	1.13	1.13	1.13	1.13	0
2021-12-24	1.10	1.13	1.10	1.13	1,383,119
2021-12-23	1.10	1.10	1.08	1.10	7,400,555
2021-12-22	1.08	1.15	1.08	1.10	1,935,360
2021-12-21	1.08	1.08	1.03	1.08	6,065,834
2021-12-20	1.10	1.10	1.08	1.08	6,304,891
2021-12-17	1.18	1.18	1.10	1.10	9,179,650
2021-12-16	1.03	1.18	1.03	1.18	21,874,602
2021-12-15	1.08	1.08	1.03	1.03	13,298,635
2021-12-14	1.15	1.15	1.03	1.08	22,102,148
2021-12-13	1.20	1.20	1.08	1.15	16,646,751
2021-12-10	1.25	1.25	1.13	1.20	8,862,524
2021-12-09	1.25	1.25	1.25	1.25	6,875,649
2021-12-08	1.35	1.35	1.25	1.25	6,829,673
2021-12-07	1.30	1.38	1.25	1.35	13,562,294
2021-12-06	1.24	1.35	1.24	1.28	25,775,912
2021-12-03	1.23	1.24	1.24	1.24	14,103,947
2021-12-02	1.20	1.23	1.18	1.23	3,588,312
2021-12-01	1.20	1.20	1.20	1.20	9,553,861
2021-11-30	1.23	1.23	1.15	1.20	7,886,119
2021-11-29	1.25	1.22	1.22	1.22	8,661,853
2021-11-26	1.25	1.33	1.25	1.25	8,737,632
2021-11-25	1.28	1.25	1.25	1.25	13,431,281
2021-11-24	1.33	1.33	1.28	1.28	5,998,135
2021-11-23	1.35	1.35	1.30	1.33	4,742,530
2021-11-22	1.30	1.35	1.30	1.35	16,872,486
2021-11-19	1.23	1.35	1.15	1.28	14,057,172
2021-11-18	1.28	1.22	1.22	1.22	12,125,440
2021-11-17	1.28	1.35	1.28	1.28	9,599,482
2021-11-16	1.25	1.28	1.23	1.28	14,813,226
2021-11-15	1.25	1.30	1.23	1.25	9,511,634
2021-11-12	1.25	1.25	1.25	1.25	18,469,206
2021-11-11	1.28	1.30	1.23	1.25	9,182,364
2021-11-10	1.25	1.25	1.25	1.28	14,344,543
2021-11-09	1.25	1.25	1.22	1.22	16,618,913
2021-11-08	1.35	1.35	1.23	1.25	19,434,618
2021-11-05	1.25	1.35	1.25	1.35	21,181,572
2021-11-04	1.30	1.35	1.23	1.25	21,706,141
2021-11-03	1.43	1.38	1.38	1.38	15,651,200
2021-11-02	1.45	1.45	1.30	1.43	23,893,859
2021-11-01	1.48	1.45	1.38	1.45	10,932,292
2021-10-29	1.43	1.43	1.43	1.43	24,043,363
2021-10-28	1.43	1.48	1.43	1.43	9,330,549
2021-10-27	1.48	1.48	1.43	1.43	6,917,109
2021-10-26	1.50	1.50	1.40	1.48	12,021,733
2021-10-25	1.53	1.53	1.48	1.48	13,844,812
2021-10-22	1.50	1.53	1.50	1.53	15,511,490
2021-10-21	1.53	1.53	1.50	1.50	6,129,187
2021-10-20	1.53	1.55	1.53	1.53	6,232,268
2021-10-19	1.50	1.53	1.48	1.53	9,464,983
2021-10-18	1.50	1.53	1.43	1.50	19,078,282
2021-10-15	1.53	1.55	1.53	1.53	10,880,076
2021-10-14	1.48	1.53	1.43	1.48	29,589,615
2021-10-13	1.48	1.53	1.48	1.48	9,032,513
2021-10-12	1.65	1.61	1.45	1.48	27,933,366
2021-10-11	1.75	1.75	1.63	1.65	17,974,026
2021-10-08	1.80	1.70	1.70	1.70	29,112,647
2021-10-07	1.65	1.73	1.60	1.73	35,907,037
2021-10-06	1.58	1.60	1.60	1.60	20,865,845
2021-10-05	1.65	1.65	1.58	1.58	20,816,792
2021-10-04	1.50	1.73	1.50	1.65	54,857,434
2021-10-01	1.23	1.55	1.45	1.48	51,787,007
2021-09-30	1.28	1.28	1.18	1.23	18,193,745
2021-09-29	1.33	1.38	1.28	1.28	9,375,857
2021-09-28	1.25	1.38	1.20	1.38	7,158,667
2021-09-27	1.35	1.38	1.23	1.33	25,110,678
2021-09-24	1.50	1.40	1.30	1.30	37,504,195
2021-09-23	1.63	1.63	1.48	1.50	24,629,560
2021-09-22	1.60	1.63	1.60	1.63	18,050,815
2021-09-21	1.55	1.63	1.53	1.60	20,666,326
2021-09-20	1.45	1.60	1.43	1.55	40,555,259
2021-09-17	1.23	1.45	1.23	1.43	35,677,680
2021-09-16	1.30	1.30	1.23	1.23	12,282,550
2021-09-15	1.38	1.38	1.28	1.30	17,229,625
2021-09-14	1.43	1.43	1.38	1.38	11,793,128
2021-09-13	1.43	1.53	1.43	1.43	42,476,999
2021-09-10	1.38	1.50	1.38	1.48	55,503,746
2021-09-09	1.23	1.33	1.20	1.33	42,097,493
2021-09-08	1.13	1.23	1.13	1.23	80,362,647
2021-09-07	1.28	1.20	1.13	1.13	46,161,135
2021-09-06	0.90	1.33	0.90	1.23	123,683,612
2021-09-03	0.95	0.95	0.88	0.90	10,729,160
2021-09-02	0.95	0.98	0.95	0.95	2,297,920
2021-09-01	0.95	0.98	0.93	0.95	3,778,199
2021-08-31	1.13	1.13	0.88	1.05	6,321,711

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	0%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	0%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	0%

Share	Price	Change
Mobile Tornado (MBT)	2.25	0%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	0%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452