Market data

Select a section

Golden Metal Resources

(GMET)
Sector: Precious Metals and Mining
38.80p
-0.70p -1.77
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 39.50p 41.00p 38.00p 38.80p 204,262
30/05/2025 40.00p 40.67p 39.50p 39.50p 92,460
29/05/2025 40.00p 41.00p 38.00p 39.50p 138,130
28/05/2025 40.00p 40.67p 39.35p 39.90p 121,393
27/05/2025 40.00p 40.98p 39.33p 40.00p 65,191
26/05/2025 40.00p 40.19p 39.10p 39.90p 138,932
23/05/2025 40.00p 40.19p 39.10p 39.90p 138,932
22/05/2025 39.00p 41.00p 38.00p 40.00p 118,924
21/05/2025 40.50p 40.98p 38.00p 39.00p 196,212
20/05/2025 40.50p 41.00p 40.00p 40.50p 90,644
19/05/2025 42.00p 42.98p 40.00p 40.70p 114,624
16/05/2025 42.00p 43.00p 41.63p 42.00p 191,407
15/05/2025 41.75p 42.30p 41.20p 42.00p 115,171
14/05/2025 41.75p 42.50p 41.00p 41.60p 285,607
13/05/2025 42.00p 43.00p 41.00p 41.90p 697,428
12/05/2025 40.50p 43.00p 40.15p 43.00p 248,481
09/05/2025 41.00p 41.88p 39.50p 40.60p 120,139
08/05/2025 41.00p 42.00p 40.00p 41.00p 185,361
07/05/2025 37.50p 41.66p 37.50p 40.50p 527,355
06/05/2025 37.00p 40.00p 36.61p 37.50p 139,946
05/05/2025 37.00p 38.00p 36.00p 36.50p 298,545
02/05/2025 37.00p 38.00p 36.00p 36.50p 298,545
01/05/2025 36.50p 38.00p 35.00p 37.00p 177,812
30/04/2025 36.00p 37.00p 35.00p 36.50p 138,664
29/04/2025 37.00p 38.00p 35.20p 35.50p 326,496
28/04/2025 37.00p 37.50p 36.00p 37.00p 158,944
25/04/2025 37.50p 39.00p 37.00p 37.00p 433,780
24/04/2025 39.50p 42.00p 37.00p 38.00p 566,556
23/04/2025 40.50p 42.00p 39.00p 39.50p 249,183
22/04/2025 40.50p 42.00p 38.20p 41.00p 226,904
21/04/2025 39.00p 41.00p 38.00p 39.40p 165,885
18/04/2025 39.00p 41.00p 38.00p 39.40p 165,885
17/04/2025 39.00p 41.00p 38.00p 39.40p 165,885
16/04/2025 39.00p 40.00p 38.00p 39.00p 153,095
15/04/2025 39.00p 40.89p 38.00p 39.25p 232,919
14/04/2025 41.00p 42.00p 38.00p 39.80p 431,570
11/04/2025 41.00p 42.00p 40.02p 41.00p 106,515
10/04/2025 40.50p 41.98p 40.00p 41.00p 301,650
09/04/2025 41.50p 43.00p 39.00p 39.50p 187,190
08/04/2025 41.50p 43.00p 40.25p 42.90p 272,151
07/04/2025 40.00p 42.00p 37.00p 42.00p 530,778
04/04/2025 42.00p 43.00p 39.12p 40.50p 258,563
03/04/2025 43.00p 44.00p 41.00p 42.00p 75,324
02/04/2025 46.00p 47.00p 41.00p 43.50p 578,440
01/04/2025 47.00p 48.00p 45.00p 46.00p 122,955
31/03/2025 46.50p 49.00p 45.10p 47.00p 387,534
28/03/2025 48.50p 50.00p 45.00p 46.50p 503,285
27/03/2025 46.50p 52.00p 46.00p 49.00p 629,654
26/03/2025 45.00p 47.00p 44.78p 46.50p 474,226
25/03/2025 43.50p 47.00p 42.80p 45.00p 344,008
24/03/2025 41.00p 45.00p 41.00p 43.50p 630,295
21/03/2025 36.50p 45.00p 36.50p 41.00p 1,195,039
20/03/2025 34.00p 37.00p 34.00p 36.50p 392,507
19/03/2025 34.00p 35.00p 33.02p 34.50p 75,577
18/03/2025 33.50p 35.00p 32.00p 34.00p 126,065
17/03/2025 33.00p 35.80p 32.00p 32.40p 274,719
14/03/2025 32.00p 34.00p 32.00p 33.00p 320,685
13/03/2025 32.00p 33.00p 31.00p 32.00p 124,061
12/03/2025 32.50p 32.66p 31.00p 32.00p 66,955
11/03/2025 32.50p 32.66p 31.00p 32.50p 74,942
10/03/2025 32.50p 34.00p 31.08p 32.50p 73,557
07/03/2025 32.00p 33.50p 31.10p 32.00p 148,801
06/03/2025 32.00p 32.95p 31.33p 32.00p 134,612
05/03/2025 31.50p 33.00p 31.00p 32.00p 265,337
04/03/2025 32.50p 32.70p 31.00p 31.50p 146,963
03/03/2025 33.50p 36.00p 32.00p 32.50p 187,677
28/02/2025 33.00p 33.88p 32.20p 33.00p 52,438
27/02/2025 33.00p 33.00p 32.40p 33.00p 71,205
26/02/2025 33.00p 34.00p 32.36p 33.00p 307,289
25/02/2025 35.00p 36.00p 33.00p 33.50p 266,556
24/02/2025 36.50p 38.00p 34.13p 35.00p 302,075
21/02/2025 36.00p 38.00p 35.00p 37.00p 339,340
20/02/2025 34.00p 36.00p 33.86p 35.00p 201,692
19/02/2025 34.00p 35.00p 33.00p 33.00p 55,886
18/02/2025 34.00p 35.00p 33.00p 34.00p 94,735
17/02/2025 34.00p 35.00p 33.00p 34.20p 105,868
14/02/2025 34.00p 34.90p 33.77p 34.00p 66,073
13/02/2025 35.00p 36.00p 33.61p 34.00p 227,302
12/02/2025 35.00p 35.95p 34.00p 34.20p 108,312
11/02/2025 35.00p 36.00p 34.25p 35.00p 159,284
10/02/2025 32.50p 36.00p 32.50p 32.50p 767,428
07/02/2025 32.50p 33.00p 31.40p 32.50p 122,908
06/02/2025 32.50p 33.00p 32.32p 32.80p 183,725
05/02/2025 33.00p 34.00p 32.60p 33.00p 240,512
04/02/2025 33.00p 34.00p 32.56p 32.60p 244,432
03/02/2025 33.00p 33.48p 32.36p 33.00p 188,974
31/01/2025 33.00p 34.00p 32.00p 33.00p 129,491
30/01/2025 33.00p 33.48p 32.66p 33.00p 72,564
29/01/2025 33.00p 33.48p 32.00p 33.00p 97,711
28/01/2025 33.00p 34.88p 33.00p 33.00p 190,951
27/01/2025 35.00p 35.70p 32.00p 32.80p 650,316
24/01/2025 35.50p 35.80p 34.00p 35.00p 319,021
23/01/2025 32.50p 36.93p 31.40p 35.50p 347,958
22/01/2025 32.50p 34.00p 31.00p 32.50p 99,576
21/01/2025 32.00p 33.00p 31.00p 32.00p 102,227
20/01/2025 32.00p 32.66p 31.05p 31.40p 62,061
17/01/2025 32.00p 32.66p 31.33p 32.00p 18,113
16/01/2025 32.50p 34.00p 31.00p 32.50p 208,907
15/01/2025 32.50p 34.00p 31.91p 32.50p 60,335
14/01/2025 32.50p 32.68p 31.81p 32.20p 61,979
13/01/2025 32.00p 34.00p 31.00p 32.50p 331,254
10/01/2025 31.50p 32.00p 29.40p 31.50p 98,514
09/01/2025 31.50p 32.18p 30.37p 31.50p 115,463
08/01/2025 31.50p 32.90p 30.30p 31.50p 73,934
07/01/2025 32.00p 34.00p 30.03p 31.00p 154,414
06/01/2025 31.00p 34.00p 30.00p 32.00p 330,430
03/01/2025 29.00p 30.95p 29.00p 30.00p 138,217
02/01/2025 28.00p 30.00p 27.31p 29.00p 68,797
01/01/2025 28.00p 29.00p 27.13p 28.00p 23,446
31/12/2024 28.00p 29.00p 27.13p 28.00p 23,446
30/12/2024 28.00p 29.70p 27.13p 28.00p 78,655
27/12/2024 28.00p 28.69p 27.13p 28.00p 43,642
26/12/2024 28.00p 29.00p 27.13p 28.00p 15,311
25/12/2024 28.00p 29.00p 27.13p 28.00p 15,311
24/12/2024 28.00p 29.00p 27.13p 28.00p 15,311
23/12/2024 28.00p 28.69p 27.05p 28.00p 53,830
20/12/2024 28.00p 28.69p 27.00p 28.00p 193,185
19/12/2024 29.00p 30.00p 27.11p 28.60p 340,822
18/12/2024 29.00p 29.26p 28.05p 29.00p 144,947
17/12/2024 29.00p 30.00p 28.00p 29.00p 55,131
16/12/2024 29.50p 30.00p 28.22p 29.00p 185,570
13/12/2024 29.50p 29.99p 29.00p 29.50p 60,525
12/12/2024 29.50p 31.60p 29.00p 30.00p 204,187
11/12/2024 30.00p 30.98p 29.00p 29.50p 131,870
10/12/2024 30.50p 31.00p 29.32p 30.00p 130,874
09/12/2024 30.50p 32.00p 30.00p 30.50p 252,881
06/12/2024 31.00p 32.00p 30.00p 30.00p 132,970
05/12/2024 31.00p 31.60p 30.61p 31.00p 85,363
04/12/2024 31.00p 31.90p 30.00p 31.00p 61,937
03/12/2024 30.50p 31.40p 30.00p 31.00p 98,876

Market data

Select a section