Golden Metal Resources
(GMET)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
02/12/2024
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
59,877
|
|
29/11/2024
|
31.00p
|
31.00p
|
30.00p
|
30.50p
|
80,666
|
|
28/11/2024
|
32.00p
|
32.60p
|
30.25p
|
31.00p
|
129,102
|
|
27/11/2024
|
31.50p
|
32.40p
|
31.00p
|
32.40p
|
315,165
|
|
26/11/2024
|
35.50p
|
37.00p
|
31.22p
|
31.50p
|
237,424
|
|
25/11/2024
|
32.00p
|
33.00p
|
31.00p
|
33.00p
|
186,036
|
|
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
|