GCM Resources
(GCM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
03/07/2025
|
4.00p
|
4.40p
|
3.97p
|
4.02p
|
889,256
|
|
02/07/2025
|
4.00p
|
4.14p
|
3.97p
|
4.00p
|
320,722
|
|
01/07/2025
|
4.00p
|
4.20p
|
3.80p
|
4.00p
|
321,270
|
|
30/06/2025
|
3.90p
|
4.20p
|
3.80p
|
4.00p
|
714,046
|
|
27/06/2025
|
3.40p
|
4.00p
|
3.36p
|
3.75p
|
1,722,268
|
|
26/06/2025
|
3.25p
|
3.49p
|
3.00p
|
3.40p
|
774,384
|
|
25/06/2025
|
3.60p
|
3.60p
|
3.26p
|
3.40p
|
1,159,637
|
|
24/06/2025
|
3.45p
|
3.70p
|
3.30p
|
3.52p
|
934,883
|
|
23/06/2025
|
3.75p
|
3.90p
|
3.20p
|
3.50p
|
1,915,190
|
|
20/06/2025
|
4.00p
|
4.20p
|
3.50p
|
3.90p
|
1,095,543
|
|
19/06/2025
|
4.15p
|
4.40p
|
3.90p
|
4.10p
|
587,881
|
|
18/06/2025
|
4.15p
|
4.40p
|
4.03p
|
4.20p
|
505,882
|
|
17/06/2025
|
4.10p
|
4.40p
|
4.00p
|
4.20p
|
567,547
|
|
16/06/2025
|
4.00p
|
4.30p
|
3.90p
|
4.30p
|
1,095,810
|
|
13/06/2025
|
4.00p
|
4.20p
|
3.80p
|
4.20p
|
798,025
|
|
12/06/2025
|
4.00p
|
4.20p
|
3.80p
|
4.00p
|
799,743
|
|
11/06/2025
|
3.65p
|
4.15p
|
3.50p
|
3.80p
|
1,070,348
|
|
10/06/2025
|
3.65p
|
3.80p
|
3.53p
|
3.65p
|
516,826
|
|
09/06/2025
|
3.65p
|
3.80p
|
3.50p
|
3.65p
|
639,392
|
|
06/06/2025
|
3.55p
|
4.20p
|
3.40p
|
3.65p
|
4,066,046
|
|
05/06/2025
|
2.70p
|
3.70p
|
2.60p
|
3.70p
|
6,827,425
|
|
04/06/2025
|
2.80p
|
2.86p
|
2.50p
|
2.70p
|
829,682
|
|
03/06/2025
|
2.90p
|
2.95p
|
2.70p
|
2.80p
|
187,615
|
|
02/06/2025
|
3.10p
|
3.14p
|
2.83p
|
2.90p
|
785,211
|
|
30/05/2025
|
3.20p
|
3.24p
|
3.00p
|
3.10p
|
858,942
|
|
29/05/2025
|
2.90p
|
3.34p
|
2.80p
|
3.20p
|
1,658,142
|
|
28/05/2025
|
2.65p
|
3.00p
|
2.50p
|
3.00p
|
1,810,048
|
|
27/05/2025
|
2.85p
|
3.00p
|
2.50p
|
2.65p
|
738,278
|
|
26/05/2025
|
2.80p
|
3.30p
|
2.60p
|
2.85p
|
5,504,339
|
|
23/05/2025
|
2.80p
|
3.30p
|
2.60p
|
2.85p
|
5,504,339
|
|
22/05/2025
|
2.40p
|
2.95p
|
2.20p
|
2.70p
|
4,126,512
|
|
21/05/2025
|
2.10p
|
2.50p
|
2.00p
|
2.40p
|
1,723,565
|
|
20/05/2025
|
2.00p
|
2.20p
|
1.90p
|
2.00p
|
583,402
|
|
19/05/2025
|
2.10p
|
2.10p
|
1.96p
|
2.00p
|
365,599
|
|
16/05/2025
|
2.05p
|
2.20p
|
1.96p
|
2.10p
|
274,390
|
|
15/05/2025
|
2.10p
|
2.20p
|
2.01p
|
2.05p
|
1,208,776
|
|
14/05/2025
|
2.25p
|
2.30p
|
2.03p
|
2.25p
|
768,602
|
|
13/05/2025
|
2.30p
|
2.40p
|
2.12p
|
2.25p
|
1,058,190
|
|
12/05/2025
|
2.50p
|
2.60p
|
2.20p
|
2.38p
|
773,082
|
|
09/05/2025
|
2.35p
|
2.60p
|
2.30p
|
2.50p
|
397,271
|
|
08/05/2025
|
2.40p
|
2.45p
|
2.20p
|
2.35p
|
642,107
|
|
07/05/2025
|
2.55p
|
2.70p
|
2.30p
|
2.48p
|
4,098,527
|
|
06/05/2025
|
2.70p
|
2.80p
|
2.42p
|
2.55p
|
1,477,824
|
|
05/05/2025
|
2.75p
|
2.90p
|
2.60p
|
2.70p
|
249,576
|
|
02/05/2025
|
2.75p
|
2.90p
|
2.60p
|
2.70p
|
249,576
|
|
01/05/2025
|
2.85p
|
3.00p
|
2.62p
|
2.75p
|
333,096
|
|
30/04/2025
|
2.70p
|
2.85p
|
2.62p
|
2.85p
|
575,932
|
|
29/04/2025
|
2.85p
|
2.92p
|
2.60p
|
2.70p
|
781,214
|
|
28/04/2025
|
2.70p
|
2.95p
|
2.60p
|
2.85p
|
1,495,199
|
|
25/04/2025
|
2.75p
|
2.90p
|
2.40p
|
2.70p
|
943,378
|
|
24/04/2025
|
2.75p
|
3.00p
|
2.58p
|
2.75p
|
336,528
|
|
23/04/2025
|
2.75p
|
2.90p
|
2.63p
|
2.75p
|
1,043,598
|
|
22/04/2025
|
2.80p
|
3.00p
|
2.60p
|
2.75p
|
703,213
|
|
21/04/2025
|
2.80p
|
3.00p
|
2.60p
|
2.80p
|
302,759
|
|
18/04/2025
|
2.80p
|
3.00p
|
2.60p
|
2.80p
|
302,759
|
|
17/04/2025
|
2.80p
|
3.00p
|
2.60p
|
2.80p
|
302,759
|
|
16/04/2025
|
2.70p
|
2.95p
|
2.60p
|
2.80p
|
914,641
|
|
15/04/2025
|
2.70p
|
2.80p
|
2.60p
|
2.78p
|
353,482
|
|
14/04/2025
|
2.60p
|
2.80p
|
2.50p
|
2.70p
|
1,401,358
|
|
11/04/2025
|
2.55p
|
2.70p
|
2.55p
|
2.60p
|
832,808
|
|
10/04/2025
|
2.70p
|
3.00p
|
2.53p
|
2.60p
|
1,773,085
|
|
09/04/2025
|
2.65p
|
2.70p
|
2.50p
|
2.70p
|
2,042,271
|
|
08/04/2025
|
2.85p
|
3.00p
|
2.60p
|
2.65p
|
5,594,891
|
|
07/04/2025
|
2.35p
|
2.90p
|
2.20p
|
2.76p
|
2,999,466
|
|
04/04/2025
|
2.55p
|
2.55p
|
2.20p
|
2.35p
|
1,753,927
|
|
03/04/2025
|
2.65p
|
2.70p
|
2.40p
|
2.55p
|
1,080,881
|
|
02/04/2025
|
2.65p
|
2.80p
|
2.60p
|
2.65p
|
1,362,041
|
|
01/04/2025
|
2.75p
|
3.00p
|
2.60p
|
2.65p
|
2,326,683
|
|
31/03/2025
|
2.85p
|
3.00p
|
2.50p
|
2.70p
|
7,617,068
|
|
28/03/2025
|
3.30p
|
3.50p
|
2.70p
|
2.72p
|
11,753,040
|
|
27/03/2025
|
4.65p
|
4.80p
|
3.50p
|
3.60p
|
8,484,872
|
|
26/03/2025
|
5.00p
|
5.40p
|
4.50p
|
4.70p
|
7,385,499
|
|
25/03/2025
|
4.50p
|
5.40p
|
4.30p
|
4.90p
|
13,657,632
|
|
24/03/2025
|
4.55p
|
4.68p
|
3.30p
|
4.20p
|
10,377,745
|
|
21/03/2025
|
2.80p
|
4.40p
|
2.60p
|
3.90p
|
11,129,937
|
|
20/03/2025
|
2.85p
|
3.00p
|
2.70p
|
2.80p
|
795,675
|
|
19/03/2025
|
2.95p
|
3.10p
|
2.70p
|
2.85p
|
2,961,016
|
|
18/03/2025
|
3.25p
|
3.40p
|
2.58p
|
2.95p
|
6,674,954
|
|
17/03/2025
|
2.90p
|
3.70p
|
2.80p
|
3.20p
|
14,066,995
|
|
14/03/2025
|
1.90p
|
3.00p
|
1.80p
|
2.80p
|
7,509,931
|
|
13/03/2025
|
2.10p
|
2.19p
|
1.70p
|
1.90p
|
6,098,570
|
|
12/03/2025
|
2.65p
|
3.00p
|
2.00p
|
2.10p
|
9,070,758
|
|
11/03/2025
|
1.83p
|
2.90p
|
1.80p
|
2.66p
|
17,816,948
|
|
10/03/2025
|
1.40p
|
2.20p
|
1.35p
|
1.83p
|
8,013,761
|
|
07/03/2025
|
1.50p
|
1.50p
|
1.35p
|
1.40p
|
1,539,089
|
|
06/03/2025
|
1.53p
|
1.53p
|
1.45p
|
1.50p
|
46,184
|
|
05/03/2025
|
1.48p
|
1.53p
|
1.45p
|
1.53p
|
726,102
|
|
04/03/2025
|
1.53p
|
1.53p
|
1.45p
|
1.53p
|
726,131
|
|
03/03/2025
|
1.55p
|
1.57p
|
1.45p
|
1.53p
|
313,897
|
|
28/02/2025
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
409,571
|
|
27/02/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
25,169
|
|
26/02/2025
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
64,053
|
|
25/02/2025
|
1.55p
|
1.60p
|
1.51p
|
1.55p
|
42,360
|
|
24/02/2025
|
1.55p
|
1.60p
|
1.51p
|
1.55p
|
24,066
|
|
21/02/2025
|
1.53p
|
1.60p
|
1.45p
|
1.54p
|
765,203
|
|
20/02/2025
|
1.53p
|
1.53p
|
1.46p
|
1.53p
|
178,810
|
|
19/02/2025
|
1.53p
|
1.53p
|
1.45p
|
1.53p
|
775,849
|
|
18/02/2025
|
1.55p
|
1.55p
|
1.50p
|
1.50p
|
716,149
|
|
17/02/2025
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
57,015
|
|
14/02/2025
|
1.55p
|
1.58p
|
1.50p
|
1.55p
|
735,879
|
|
13/02/2025
|
1.55p
|
1.60p
|
1.52p
|
1.55p
|
113,363
|
|
12/02/2025
|
1.55p
|
1.59p
|
1.50p
|
1.55p
|
119,554
|
|
11/02/2025
|
1.55p
|
1.55p
|
1.54p
|
1.55p
|
150,000
|
|
10/02/2025
|
1.55p
|
1.59p
|
1.51p
|
1.55p
|
1,045,594
|
|
07/02/2025
|
1.55p
|
1.60p
|
1.52p
|
1.55p
|
888,710
|
|
06/02/2025
|
1.55p
|
1.58p
|
1.51p
|
1.55p
|
520,190
|
|
05/02/2025
|
1.55p
|
1.63p
|
1.53p
|
1.55p
|
188,879
|
|
04/02/2025
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
153,125
|
|
03/02/2025
|
1.55p
|
1.60p
|
1.52p
|
1.55p
|
593,716
|
|
31/01/2025
|
1.50p
|
1.60p
|
1.47p
|
1.55p
|
1,929,246
|
|
30/01/2025
|
1.55p
|
1.60p
|
1.35p
|
1.50p
|
1,665,861
|
|
29/01/2025
|
1.55p
|
1.57p
|
1.51p
|
1.55p
|
331,915
|
|
28/01/2025
|
1.40p
|
1.74p
|
1.40p
|
1.57p
|
4,024,440
|
|
27/01/2025
|
1.60p
|
1.70p
|
1.30p
|
1.40p
|
288,390
|
|
24/01/2025
|
1.60p
|
1.70p
|
1.60p
|
1.60p
|
184,540
|
|
23/01/2025
|
1.65p
|
1.72p
|
1.50p
|
1.60p
|
301,348
|
|
22/01/2025
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
75,237
|
|
21/01/2025
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
276,986
|
|
20/01/2025
|
1.60p
|
1.80p
|
1.50p
|
1.65p
|
637,698
|
|
17/01/2025
|
1.60p
|
1.64p
|
1.51p
|
1.60p
|
849,406
|
|
16/01/2025
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
589,599
|
|
15/01/2025
|
1.60p
|
1.70p
|
1.50p
|
1.60p
|
372,742
|
|
14/01/2025
|
1.65p
|
1.80p
|
1.50p
|
1.50p
|
1,333,539
|
|
13/01/2025
|
1.65p
|
1.70p
|
1.57p
|
1.65p
|
106,820
|
|
10/01/2025
|
1.65p
|
1.71p
|
1.56p
|
1.65p
|
996,696
|
|
09/01/2025
|
1.70p
|
1.80p
|
1.61p
|
1.65p
|
542,552
|
|
08/01/2025
|
1.80p
|
1.80p
|
1.70p
|
1.75p
|
427,511
|
|
07/01/2025
|
1.80p
|
1.80p
|
1.74p
|
1.80p
|
10,974
|
|
06/01/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
131,868
|