GCM Resources

(GCM)
Sector: Precious Metals and Mining
1.65p
-0.05p -2.94
Last updated: 11:00:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.70p 1.80p 1.70p 1.70p 26,955
21/11/2024 1.70p 1.80p 1.63p 1.70p 30,934
20/11/2024 1.80p 1.90p 1.70p 1.80p 115,891
19/11/2024 1.80p 1.91p 1.70p 1.80p 974,975
18/11/2024 1.80p 1.90p 1.71p 1.80p 678,625
15/11/2024 1.95p 1.95p 1.75p 1.95p 816,802
14/11/2024 1.95p 1.96p 1.95p 1.95p 210,768
13/11/2024 1.95p 2.00p 1.90p 1.95p 505,149
12/11/2024 2.10p 2.20p 1.90p 1.95p 222,109
11/11/2024 2.20p 2.30p 1.80p 2.00p 1,920,045
08/11/2024 2.20p 2.29p 2.13p 2.20p 224,676
07/11/2024 2.35p 2.40p 2.13p 2.28p 567,558
06/11/2024 2.35p 2.40p 2.30p 2.35p 325,425
05/11/2024 2.35p 2.37p 2.26p 2.26p 14,602
04/11/2024 2.35p 2.37p 2.31p 2.36p 131,495
01/11/2024 2.35p 2.40p 2.30p 2.35p 148,903
31/10/2024 2.50p 2.60p 2.30p 2.35p 440,310
30/10/2024 2.55p 2.70p 2.40p 2.50p 282,178
29/10/2024 2.55p 2.63p 2.43p 2.55p 32,315
28/10/2024 2.60p 2.70p 2.40p 2.55p 152,984
25/10/2024 2.50p 2.68p 2.40p 2.66p 1,371,284
24/10/2024 2.50p 2.60p 2.38p 2.38p 8,333
23/10/2024 2.50p 2.59p 2.46p 2.50p 247,238
22/10/2024 2.50p 2.53p 2.46p 2.50p 11,592
21/10/2024 2.50p 2.60p 2.50p 2.60p 98,888
18/10/2024 2.45p 2.57p 2.30p 2.50p 1,032,514
17/10/2024 2.30p 2.60p 2.20p 2.45p 1,253,409
16/10/2024 2.50p 2.50p 2.22p 2.30p 1,661,183
15/10/2024 2.50p 2.60p 2.43p 2.50p 246,636
14/10/2024 2.50p 2.58p 2.44p 2.50p 372,712
11/10/2024 2.70p 2.80p 2.53p 2.54p 700,454
10/10/2024 2.70p 2.72p 2.60p 2.70p 147,872
09/10/2024 2.70p 2.73p 2.62p 2.70p 68,661
08/10/2024 2.70p 2.74p 2.60p 2.70p 21,767
07/10/2024 2.70p 2.90p 2.54p 2.70p 1,246,490
04/10/2024 2.70p 2.80p 2.65p 2.70p 164,285
03/10/2024 2.60p 2.80p 2.50p 2.70p 772,613
02/10/2024 2.60p 2.70p 2.51p 2.60p 375,241
01/10/2024 2.60p 2.70p 2.50p 2.60p 243,282
30/09/2024 2.60p 2.70p 2.51p 2.70p 782,905
27/09/2024 2.95p 2.95p 2.43p 2.60p 1,735,283
26/09/2024 3.10p 3.20p 2.80p 2.90p 2,510,118
25/09/2024 3.40p 3.40p 3.00p 3.10p 1,593,172
24/09/2024 3.05p 3.69p 3.00p 3.40p 4,779,822
23/09/2024 3.10p 3.20p 2.90p 3.10p 207,852
20/09/2024 3.00p 3.30p 3.00p 3.20p 3,198,933
19/09/2024 2.85p 2.90p 2.75p 2.85p 699,571
18/09/2024 2.85p 2.90p 2.85p 2.85p 747,883
17/09/2024 3.00p 3.00p 2.72p 2.96p 1,855,813
16/09/2024 2.60p 3.08p 2.60p 3.00p 4,267,243
13/09/2024 2.70p 2.70p 2.50p 2.70p 839,246
12/09/2024 2.70p 2.80p 2.60p 2.70p 305,937
11/09/2024 2.80p 2.80p 2.61p 2.80p 382,642
10/09/2024 2.90p 3.00p 2.70p 2.80p 405,379
09/09/2024 2.60p 2.99p 2.50p 2.90p 1,687,330
06/09/2024 2.60p 2.70p 2.50p 2.60p 77,467
05/09/2024 2.50p 2.68p 2.50p 2.60p 294,046
04/09/2024 2.65p 2.70p 2.50p 2.50p 776,090
03/09/2024 2.95p 3.00p 2.50p 2.80p 2,487,194
02/09/2024 3.00p 3.10p 2.90p 3.00p 506,958
30/08/2024 3.00p 3.10p 3.00p 3.00p 173,519
29/08/2024 3.05p 3.10p 2.90p 3.06p 1,650,927
28/08/2024 3.10p 3.20p 3.00p 3.10p 771,620
27/08/2024 3.10p 3.20p 3.00p 3.10p 2,247,391
26/08/2024 3.10p 3.17p 3.07p 3.10p 2,078,271
23/08/2024 3.10p 3.17p 3.07p 3.10p 2,078,271
22/08/2024 3.10p 3.17p 3.07p 3.10p 2,078,271
21/08/2024 3.10p 3.18p 3.02p 3.10p 578,820
20/08/2024 3.15p 3.19p 3.07p 3.10p 247,245
19/08/2024 3.15p 3.17p 3.00p 3.15p 1,031,828
16/08/2024 3.15p 3.20p 2.90p 3.15p 732,018
15/08/2024 3.25p 3.32p 3.00p 3.15p 851,015
14/08/2024 3.35p 3.35p 3.20p 3.25p 658,711
13/08/2024 3.40p 3.50p 3.20p 3.35p 155,136
12/08/2024 3.60p 3.60p 3.30p 3.40p 531,059
09/08/2024 3.60p 3.78p 3.50p 3.60p 752,675
08/08/2024 3.45p 3.80p 3.23p 3.60p 4,059,212
07/08/2024 3.30p 3.40p 3.24p 3.30p 701,490
06/08/2024 3.45p 3.50p 3.20p 3.30p 1,983,551
05/08/2024 3.75p 4.18p 3.00p 3.45p 7,738,578
02/08/2024 3.40p 4.00p 3.40p 3.60p 2,997,358
01/08/2024 3.35p 3.50p 3.20p 3.36p 903,321
31/07/2024 3.50p 3.60p 3.12p 3.40p 3,304,685
30/07/2024 3.85p 3.85p 3.27p 3.50p 4,256,778
29/07/2024 4.25p 4.25p 3.82p 3.85p 1,599,028
26/07/2024 4.05p 4.40p 3.76p 4.30p 2,567,124
25/07/2024 4.40p 4.50p 4.07p 4.30p 1,329,272
24/07/2024 4.40p 4.84p 4.35p 4.50p 3,552,736
23/07/2024 4.55p 4.62p 4.31p 4.40p 831,637
22/07/2024 4.98p 4.98p 4.30p 4.55p 5,356,788
19/07/2024 5.25p 5.35p 4.88p 5.00p 802,568
18/07/2024 5.13p 5.19p 5.00p 5.10p 496,832
17/07/2024 5.25p 5.25p 5.05p 5.13p 624,670
16/07/2024 5.13p 5.50p 5.00p 5.38p 2,897,086
15/07/2024 5.25p 5.25p 5.00p 5.13p 1,899,960
12/07/2024 5.38p 5.50p 5.17p 5.25p 923,385
11/07/2024 5.25p 5.50p 5.00p 5.38p 280,814
10/07/2024 5.38p 5.50p 5.00p 5.25p 1,763,638
09/07/2024 5.25p 6.00p 5.25p 5.40p 5,463,476
08/07/2024 5.25p 5.50p 5.16p 5.25p 912,966
05/07/2024 5.50p 5.75p 5.12p 5.25p 1,584,029
04/07/2024 5.50p 5.75p 5.25p 5.30p 476,331
03/07/2024 5.50p 5.75p 5.25p 5.50p 453,695
02/07/2024 5.25p 5.70p 5.00p 5.70p 1,941,174
01/07/2024 5.68p 5.85p 5.10p 5.25p 1,820,461
28/06/2024 5.25p 5.85p 5.21p 5.60p 3,549,029
27/06/2024 5.25p 5.50p 5.20p 5.50p 325,262
26/06/2024 5.50p 5.59p 5.20p 5.25p 1,221,943
25/06/2024 5.25p 5.64p 5.18p 5.50p 626,645
24/06/2024 5.50p 5.75p 5.00p 5.25p 921,509
21/06/2024 5.50p 5.62p 5.27p 5.50p 124,354
20/06/2024 5.38p 5.54p 5.27p 5.50p 477,258
19/06/2024 5.50p 5.75p 5.25p 5.38p 707,969
18/06/2024 5.25p 5.75p 5.05p 5.50p 1,519,170
17/06/2024 5.50p 5.60p 5.00p 5.25p 1,245,430
14/06/2024 5.63p 6.00p 5.31p 5.50p 1,065,399
13/06/2024 5.25p 6.50p 5.25p 5.60p 8,995,408
12/06/2024 5.25p 5.50p 5.00p 5.25p 1,845,843
11/06/2024 5.50p 5.75p 5.00p 5.25p 2,393,919
10/06/2024 5.63p 5.75p 5.35p 5.50p 1,049,368
07/06/2024 5.88p 6.25p 5.50p 5.50p 1,727,578
06/06/2024 5.38p 6.25p 5.28p 5.88p 4,996,914
05/06/2024 5.63p 5.75p 5.03p 5.75p 758,361
04/06/2024 5.50p 5.85p 5.25p 5.50p 1,187,698
03/06/2024 5.63p 5.75p 5.35p 5.75p 3,003,375
31/05/2024 5.50p 6.00p 5.38p 5.63p 4,740,678
30/05/2024 5.25p 5.75p 5.00p 5.75p 4,196,058
29/05/2024 5.38p 5.50p 5.06p 5.50p 2,675,158
28/05/2024 5.75p 5.75p 5.25p 5.38p 2,069,854
27/05/2024 5.75p 5.75p 5.57p 5.75p 252,920