Golden Metal Resources
(GMET)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
22/11/2024
|
29.00p
|
32.98p
|
29.00p
|
29.00p
|
402,710
|
|
21/11/2024
|
27.50p
|
30.00p
|
26.00p
|
28.80p
|
103,350
|
|
20/11/2024
|
28.50p
|
30.00p
|
26.00p
|
28.80p
|
131,529
|
|
19/11/2024
|
28.50p
|
30.00p
|
27.00p
|
28.50p
|
201,897
|
|
18/11/2024
|
25.00p
|
30.95p
|
25.00p
|
28.50p
|
955,415
|
|
15/11/2024
|
23.50p
|
23.50p
|
22.08p
|
23.50p
|
151,688
|
|
14/11/2024
|
23.50p
|
24.00p
|
21.07p
|
23.50p
|
388,998
|
|
13/11/2024
|
25.00p
|
25.39p
|
23.21p
|
24.00p
|
221,379
|
|
12/11/2024
|
25.00p
|
26.00p
|
24.00p
|
25.00p
|
90,444
|
|
11/11/2024
|
25.00p
|
25.95p
|
24.00p
|
25.00p
|
183,793
|
|
08/11/2024
|
25.00p
|
25.70p
|
24.37p
|
25.00p
|
98,192
|
|
07/11/2024
|
25.50p
|
26.10p
|
24.00p
|
25.60p
|
95,911
|
|
06/11/2024
|
25.50p
|
27.00p
|
24.00p
|
25.50p
|
56,836
|
|
05/11/2024
|
25.50p
|
25.70p
|
24.23p
|
25.50p
|
41,307
|
|
04/11/2024
|
25.00p
|
27.00p
|
24.12p
|
25.50p
|
41,904
|
|
01/11/2024
|
25.00p
|
26.00p
|
24.00p
|
25.00p
|
117,252
|
|
31/10/2024
|
25.50p
|
27.00p
|
24.00p
|
25.00p
|
143,645
|
|
30/10/2024
|
26.00p
|
27.00p
|
24.00p
|
24.80p
|
126,048
|
|
29/10/2024
|
26.00p
|
27.00p
|
25.00p
|
26.00p
|
102,186
|
|
28/10/2024
|
26.00p
|
26.98p
|
25.01p
|
26.00p
|
98,671
|
|
25/10/2024
|
27.00p
|
27.00p
|
26.00p
|
26.80p
|
121,264
|
|
24/10/2024
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
74,537
|
|
23/10/2024
|
27.00p
|
27.98p
|
26.02p
|
27.00p
|
108,379
|
|
22/10/2024
|
27.00p
|
27.98p
|
26.10p
|
27.00p
|
87,410
|
|
21/10/2024
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
261,679
|
|
18/10/2024
|
27.00p
|
27.33p
|
26.00p
|
27.00p
|
54,923
|
|
17/10/2024
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
84,281
|
|
16/10/2024
|
27.00p
|
28.00p
|
26.40p
|
27.00p
|
141,320
|
|
15/10/2024
|
26.50p
|
28.00p
|
25.00p
|
27.00p
|
229,272
|
|
14/10/2024
|
27.00p
|
28.00p
|
25.00p
|
26.50p
|
166,553
|
|
11/10/2024
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
146,675
|
|
10/10/2024
|
26.50p
|
27.00p
|
26.11p
|
27.00p
|
187,343
|
|
09/10/2024
|
26.00p
|
27.00p
|
25.00p
|
27.00p
|
165,792
|
|
08/10/2024
|
28.50p
|
29.00p
|
26.00p
|
26.50p
|
319,118
|
|
07/10/2024
|
28.50p
|
29.97p
|
27.00p
|
28.50p
|
168,705
|
|
04/10/2024
|
27.00p
|
28.20p
|
26.00p
|
28.00p
|
180,435
|
|
03/10/2024
|
25.50p
|
28.00p
|
25.50p
|
27.00p
|
155,592
|
|
02/10/2024
|
24.00p
|
25.99p
|
23.00p
|
25.50p
|
164,135
|
|
01/10/2024
|
23.00p
|
25.00p
|
22.67p
|
24.00p
|
239,379
|
|
30/09/2024
|
25.50p
|
25.80p
|
22.60p
|
23.00p
|
365,112
|
|
27/09/2024
|
26.00p
|
26.25p
|
25.15p
|
25.50p
|
247,231
|
|
26/09/2024
|
26.50p
|
27.00p
|
25.00p
|
26.00p
|
159,369
|
|
25/09/2024
|
25.50p
|
27.00p
|
25.00p
|
26.50p
|
168,954
|
|
24/09/2024
|
24.00p
|
26.00p
|
23.00p
|
25.50p
|
381,355
|
|
23/09/2024
|
24.50p
|
25.00p
|
23.00p
|
24.00p
|
205,244
|
|
20/09/2024
|
26.50p
|
26.50p
|
21.50p
|
24.50p
|
1,284,943
|
|
19/09/2024
|
29.00p
|
30.00p
|
26.11p
|
29.00p
|
295,584
|
|
18/09/2024
|
31.00p
|
32.00p
|
28.00p
|
29.00p
|
312,735
|
|
17/09/2024
|
29.00p
|
31.00p
|
28.80p
|
30.50p
|
274,026
|
|
16/09/2024
|
29.00p
|
30.50p
|
28.76p
|
29.00p
|
58,891
|
|
13/09/2024
|
29.00p
|
30.00p
|
28.22p
|
29.00p
|
105,996
|
|
12/09/2024
|
29.50p
|
31.00p
|
28.11p
|
29.50p
|
215,751
|
|
11/09/2024
|
31.00p
|
31.00p
|
29.02p
|
31.00p
|
309,672
|
|
10/09/2024
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
155,774
|
|
09/09/2024
|
30.50p
|
31.00p
|
28.61p
|
30.50p
|
359,979
|
|
06/09/2024
|
31.00p
|
32.00p
|
30.00p
|
30.50p
|
185,342
|
|
05/09/2024
|
32.50p
|
33.50p
|
30.00p
|
31.00p
|
466,690
|
|
04/09/2024
|
34.00p
|
35.00p
|
32.00p
|
33.00p
|
176,642
|
|
03/09/2024
|
34.50p
|
36.00p
|
33.10p
|
34.00p
|
146,701
|
|
02/09/2024
|
35.50p
|
35.90p
|
33.05p
|
35.50p
|
327,835
|
|
30/08/2024
|
36.50p
|
38.00p
|
34.30p
|
35.50p
|
72,213
|
|
29/08/2024
|
37.00p
|
38.00p
|
35.00p
|
36.50p
|
177,226
|
|
28/08/2024
|
37.00p
|
38.00p
|
36.33p
|
37.00p
|
47,229
|
|
27/08/2024
|
36.00p
|
38.00p
|
35.36p
|
37.00p
|
114,433
|
|
26/08/2024
|
37.50p
|
39.00p
|
34.20p
|
35.00p
|
159,501
|
|
23/08/2024
|
37.50p
|
39.00p
|
34.20p
|
35.00p
|
159,501
|
|
22/08/2024
|
37.50p
|
39.00p
|
34.20p
|
35.00p
|
159,501
|
|
21/08/2024
|
34.00p
|
37.00p
|
34.00p
|
36.00p
|
273,048
|
|
20/08/2024
|
34.00p
|
35.00p
|
33.00p
|
34.00p
|
53,915
|
|
19/08/2024
|
31.50p
|
36.00p
|
31.50p
|
31.50p
|
255,757
|
|
16/08/2024
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
68,810
|
|
15/08/2024
|
30.00p
|
32.00p
|
29.00p
|
31.00p
|
239,930
|
|
14/08/2024
|
31.50p
|
31.90p
|
31.00p
|
31.50p
|
54,374
|
|
13/08/2024
|
31.50p
|
32.00p
|
31.00p
|
31.50p
|
74,904
|
|
12/08/2024
|
31.50p
|
31.90p
|
31.00p
|
31.50p
|
5,707
|
|
09/08/2024
|
31.50p
|
31.90p
|
31.00p
|
31.50p
|
61,882
|
|
08/08/2024
|
31.50p
|
31.90p
|
31.00p
|
31.50p
|
61,212
|
|
07/08/2024
|
31.50p
|
31.90p
|
31.00p
|
31.50p
|
86,725
|
|
06/08/2024
|
30.50p
|
32.00p
|
30.12p
|
31.50p
|
318,721
|
|
05/08/2024
|
31.50p
|
32.00p
|
29.00p
|
30.00p
|
427,175
|
|
02/08/2024
|
34.50p
|
35.00p
|
31.60p
|
32.00p
|
273,693
|
|
01/08/2024
|
35.00p
|
36.00p
|
34.00p
|
34.50p
|
257,260
|
|
31/07/2024
|
33.50p
|
36.00p
|
33.00p
|
35.00p
|
508,588
|
|
30/07/2024
|
32.00p
|
34.00p
|
31.00p
|
33.20p
|
284,017
|
|
29/07/2024
|
32.00p
|
33.00p
|
31.00p
|
32.00p
|
212,423
|
|
26/07/2024
|
30.50p
|
32.00p
|
30.00p
|
30.50p
|
154,212
|
|
25/07/2024
|
32.00p
|
33.00p
|
30.00p
|
30.50p
|
185,256
|
|
24/07/2024
|
32.00p
|
33.00p
|
31.00p
|
32.00p
|
68,854
|
|
23/07/2024
|
31.00p
|
33.00p
|
31.00p
|
31.00p
|
105,064
|
|
22/07/2024
|
31.00p
|
32.00p
|
31.00p
|
31.50p
|
78,847
|
|
19/07/2024
|
31.00p
|
31.90p
|
30.00p
|
31.00p
|
43,655
|
|
18/07/2024
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
106,477
|
|
17/07/2024
|
30.00p
|
32.00p
|
29.71p
|
31.00p
|
170,344
|
|
16/07/2024
|
29.50p
|
31.00p
|
29.00p
|
30.00p
|
91,321
|
|
15/07/2024
|
30.50p
|
31.00p
|
29.36p
|
29.50p
|
334,692
|
|
12/07/2024
|
31.00p
|
32.00p
|
30.00p
|
30.80p
|
143,844
|
|
11/07/2024
|
31.70p
|
34.00p
|
31.00p
|
31.00p
|
585,301
|
|
10/07/2024
|
30.00p
|
32.40p
|
30.00p
|
32.00p
|
242,693
|
|
09/07/2024
|
30.00p
|
34.00p
|
29.56p
|
30.00p
|
428,305
|
|
08/07/2024
|
28.00p
|
30.70p
|
27.26p
|
30.00p
|
215,830
|
|
05/07/2024
|
27.00p
|
29.00p
|
26.35p
|
28.00p
|
226,601
|
|
04/07/2024
|
27.00p
|
28.00p
|
26.03p
|
27.00p
|
47,418
|
|
03/07/2024
|
28.50p
|
28.50p
|
26.00p
|
27.00p
|
315,110
|
|
02/07/2024
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
233,904
|
|
01/07/2024
|
27.00p
|
30.00p
|
26.21p
|
28.50p
|
723,497
|
|
28/06/2024
|
26.00p
|
29.00p
|
26.00p
|
27.00p
|
559,628
|
|
27/06/2024
|
26.50p
|
26.90p
|
25.30p
|
26.00p
|
193,695
|
|
26/06/2024
|
26.00p
|
26.90p
|
26.00p
|
26.50p
|
159,744
|
|
25/06/2024
|
23.00p
|
27.75p
|
23.00p
|
26.50p
|
1,124,833
|
|
24/06/2024
|
23.00p
|
23.80p
|
22.31p
|
23.00p
|
130,063
|
|
21/06/2024
|
22.00p
|
23.80p
|
22.00p
|
23.00p
|
114,185
|
|
20/06/2024
|
23.50p
|
23.50p
|
21.00p
|
22.00p
|
427,887
|
|
19/06/2024
|
25.00p
|
25.00p
|
23.00p
|
23.50p
|
274,877
|
|
18/06/2024
|
25.00p
|
26.00p
|
24.02p
|
25.00p
|
81,192
|
|
17/06/2024
|
25.00p
|
27.00p
|
24.83p
|
25.00p
|
400,191
|
|
14/06/2024
|
24.50p
|
26.00p
|
24.50p
|
25.00p
|
164,130
|
|
13/06/2024
|
25.50p
|
26.00p
|
24.11p
|
24.50p
|
343,286
|
|
12/06/2024
|
27.00p
|
28.00p
|
25.00p
|
25.50p
|
500,405
|
|
11/06/2024
|
25.50p
|
28.00p
|
25.00p
|
27.00p
|
824,606
|
|
10/06/2024
|
22.00p
|
26.00p
|
21.00p
|
25.00p
|
956,915
|
|
07/06/2024
|
21.00p
|
22.00p
|
20.00p
|
21.00p
|
430,552
|
|
06/06/2024
|
21.50p
|
21.76p
|
20.20p
|
21.00p
|
266,545
|
|
05/06/2024
|
21.50p
|
21.80p
|
21.00p
|
21.50p
|
116,269
|
|
04/06/2024
|
22.50p
|
23.00p
|
20.61p
|
21.50p
|
904,069
|
|
03/06/2024
|
20.50p
|
24.00p
|
20.50p
|
22.60p
|
799,980
|
|
31/05/2024
|
18.50p
|
22.00p
|
18.50p
|
21.60p
|
1,539,412
|
|
30/05/2024
|
17.50p
|
19.00p
|
17.50p
|
18.50p
|
526,243
|
|
29/05/2024
|
16.00p
|
17.84p
|
15.78p
|
17.50p
|
907,753
|
|
28/05/2024
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
574,776
|
|
27/05/2024
|
16.00p
|
16.50p
|
15.76p
|
16.00p
|
416,720
|