Market data

Select a section

Golden Metal Resources

(GMET)
Sector: Precious Metals and Mining
62.00p
1.00p 1.64
Last updated: 17:12:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
28/07/2025 61.00p 63.00p 60.00p 62.00p 290,293
25/07/2025 62.00p 63.00p 60.30p 61.00p 249,741
24/07/2025 64.00p 64.75p 61.00p 61.00p 239,398
23/07/2025 65.00p 70.95p 63.00p 65.00p 1,375,045
22/07/2025 61.00p 62.00p 59.15p 60.50p 119,030
21/07/2025 63.00p 65.00p 60.00p 61.00p 189,718
18/07/2025 63.50p 64.00p 62.16p 63.00p 60,866
17/07/2025 64.00p 65.00p 63.00p 64.00p 171,760
16/07/2025 64.00p 66.00p 63.00p 64.00p 485,997
15/07/2025 65.50p 67.00p 64.00p 66.60p 483,309
14/07/2025 64.50p 66.00p 63.00p 65.50p 194,458
11/07/2025 64.50p 66.00p 63.00p 66.00p 148,125
10/07/2025 66.50p 68.00p 63.45p 65.00p 274,416
09/07/2025 61.00p 69.00p 60.87p 68.00p 468,562
08/07/2025 59.00p 62.00p 58.82p 62.00p 232,276
07/07/2025 59.00p 60.00p 56.60p 59.00p 159,823
04/07/2025 58.50p 59.94p 58.00p 58.50p 74,617
03/07/2025 58.00p 60.00p 57.00p 58.50p 205,362
02/07/2025 56.50p 60.00p 56.26p 58.00p 229,022
01/07/2025 55.00p 57.90p 54.90p 56.50p 238,801
30/06/2025 56.00p 58.00p 53.75p 55.00p 222,783
27/06/2025 54.00p 55.00p 52.00p 54.00p 125,257
26/06/2025 53.00p 55.00p 52.52p 54.00p 189,089
25/06/2025 53.50p 54.00p 52.02p 53.00p 72,551
24/06/2025 53.50p 54.00p 52.60p 54.00p 130,282
23/06/2025 52.50p 54.00p 52.00p 54.00p 277,532
20/06/2025 53.00p 54.00p 52.00p 52.50p 156,627
19/06/2025 53.00p 54.00p 52.02p 53.00p 71,588
18/06/2025 53.00p 54.00p 52.51p 53.00p 53,333
17/06/2025 52.50p 53.70p 51.00p 53.00p 274,127
16/06/2025 55.00p 56.00p 52.50p 52.50p 182,162
13/06/2025 57.00p 57.88p 55.00p 55.50p 96,980
12/06/2025 55.50p 58.00p 54.00p 56.00p 250,699
11/06/2025 58.50p 60.00p 50.00p 53.00p 767,715
10/06/2025 54.50p 62.00p 53.00p 59.00p 765,077
09/06/2025 52.50p 56.00p 52.01p 54.60p 497,290
06/06/2025 49.50p 53.00p 48.50p 52.50p 794,967
05/06/2025 46.00p 51.00p 45.00p 51.00p 682,098
04/06/2025 41.50p 46.00p 41.10p 45.50p 866,107
03/06/2025 39.50p 42.00p 39.00p 41.50p 524,792
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

Market data

Select a section