GCM Resources
(GCM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
03/01/2025
|
1.85p
|
1.85p
|
1.76p
|
1.80p
|
136,707
|
|
02/01/2025
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
372,735
|
|
01/01/2025
|
1.85p
|
1.88p
|
1.80p
|
1.85p
|
792,064
|
|
31/12/2024
|
1.85p
|
1.88p
|
1.80p
|
1.85p
|
792,064
|
|
30/12/2024
|
1.95p
|
2.00p
|
1.82p
|
1.85p
|
1,245,286
|
|
27/12/2024
|
1.95p
|
2.00p
|
1.80p
|
1.95p
|
721,442
|
|
26/12/2024
|
1.85p
|
2.00p
|
1.80p
|
1.95p
|
799,827
|
|
25/12/2024
|
1.85p
|
2.00p
|
1.80p
|
1.95p
|
799,827
|
|
24/12/2024
|
1.85p
|
2.00p
|
1.80p
|
1.95p
|
799,827
|
|
23/12/2024
|
1.85p
|
1.85p
|
1.85p
|
1.85p
|
0
|
|
20/12/2024
|
1.80p
|
1.90p
|
1.80p
|
1.85p
|
704,196
|
|
19/12/2024
|
1.80p
|
1.90p
|
1.75p
|
1.80p
|
267,556
|
|
18/12/2024
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
636,642
|
|
17/12/2024
|
1.95p
|
2.00p
|
1.80p
|
1.80p
|
351,698
|
|
16/12/2024
|
1.95p
|
1.95p
|
1.91p
|
1.95p
|
24,334
|
|
13/12/2024
|
2.15p
|
2.40p
|
1.79p
|
2.00p
|
1,702,190
|
|
12/12/2024
|
1.75p
|
1.75p
|
1.60p
|
1.75p
|
636
|
|
11/12/2024
|
1.90p
|
1.90p
|
1.60p
|
1.75p
|
664,684
|
|
10/12/2024
|
1.90p
|
1.93p
|
1.90p
|
1.90p
|
0
|
|
09/12/2024
|
1.90p
|
1.98p
|
1.90p
|
1.90p
|
100,703
|
|
06/12/2024
|
1.90p
|
2.00p
|
1.82p
|
1.90p
|
1,410
|
|
05/12/2024
|
1.90p
|
2.00p
|
1.81p
|
1.90p
|
30,044
|
|
04/12/2024
|
1.90p
|
2.00p
|
1.81p
|
1.90p
|
256,035
|
|
03/12/2024
|
1.90p
|
1.99p
|
1.80p
|
1.90p
|
981,046
|
|
02/12/2024
|
1.90p
|
1.92p
|
1.81p
|
1.90p
|
178,523
|
|
29/11/2024
|
1.90p
|
1.94p
|
1.76p
|
1.90p
|
913,611
|
|
28/11/2024
|
1.90p
|
2.00p
|
1.80p
|
1.80p
|
175,117
|
|
27/11/2024
|
1.70p
|
1.98p
|
1.70p
|
1.90p
|
1,235,576
|
|
26/11/2024
|
1.70p
|
1.80p
|
1.66p
|
1.80p
|
164,200
|
|
25/11/2024
|
1.70p
|
1.78p
|
1.60p
|
1.70p
|
904,012
|
|
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
|