Market data

Select a section

Golden Metal Resources

(GMET)
Sector: Precious Metals and Mining
107.29p
-4.71p -4.21
Last updated: 11:43:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/11/2025 106.00p 112.00p 105.00p 112.00p 733,164
31/10/2025 105.00p 106.44p 101.00p 101.00p 173,748
30/10/2025 107.50p 110.00p 102.00p 106.00p 317,502
29/10/2025 113.50p 116.93p 105.00p 110.00p 661,825
28/10/2025 110.00p 117.00p 109.00p 115.00p 252,382
27/10/2025 108.00p 110.00p 105.00p 110.00p 598,020
24/10/2025 105.00p 110.00p 104.32p 108.00p 383,981
23/10/2025 100.00p 110.00p 97.00p 106.00p 754,324
22/10/2025 102.50p 102.50p 93.00p 98.00p 1,620,230
21/10/2025 114.00p 118.00p 102.50p 102.50p 387,520
20/10/2025 122.00p 124.00p 111.00p 113.00p 696,584
17/10/2025 135.50p 137.40p 121.00p 122.00p 844,607
16/10/2025 145.00p 147.00p 130.00p 138.00p 991,331
15/10/2025 142.50p 149.00p 142.00p 145.00p 1,506,728
14/10/2025 138.00p 144.00p 137.26p 143.00p 1,278,652
13/10/2025 127.00p 139.00p 125.00p 138.00p 892,094
10/10/2025 125.00p 129.00p 123.00p 125.00p 627,258
09/10/2025 124.00p 127.00p 122.00p 127.00p 1,004,244
08/10/2025 115.00p 125.00p 113.50p 123.00p 787,059
07/10/2025 113.00p 117.00p 112.00p 115.50p 348,932
06/10/2025 112.00p 114.00p 108.06p 114.00p 209,612
03/10/2025 109.50p 113.00p 105.00p 112.00p 784,067
02/10/2025 111.00p 114.00p 108.00p 110.00p 382,283
01/10/2025 113.00p 115.00p 108.00p 113.00p 168,358
30/09/2025 116.00p 118.00p 107.00p 113.00p 474,741
29/09/2025 107.50p 118.00p 106.00p 112.50p 679,304
26/09/2025 105.50p 108.00p 102.00p 106.00p 564,404
25/09/2025 97.00p 110.00p 96.00p 103.00p 1,433,331
24/09/2025 86.00p 95.00p 85.00p 93.00p 552,677
23/09/2025 87.50p 88.00p 85.00p 85.00p 320,015
22/09/2025 87.50p 89.00p 86.60p 87.50p 163,920
19/09/2025 89.00p 90.00p 86.00p 87.00p 258,698
18/09/2025 88.50p 91.00p 87.00p 88.00p 271,196
17/09/2025 88.00p 91.00p 86.00p 89.00p 284,247
16/09/2025 86.50p 90.00p 86.00p 90.00p 497,079
15/09/2025 85.00p 88.00p 83.00p 86.20p 186,031
12/09/2025 87.00p 89.00p 84.00p 85.50p 222,897
11/09/2025 83.50p 89.00p 82.00p 87.00p 488,393
10/09/2025 82.50p 85.00p 81.00p 84.20p 395,147
09/09/2025 81.50p 83.80p 78.00p 82.20p 429,085
08/09/2025 80.00p 82.00p 76.77p 80.00p 610,490
05/09/2025 79.50p 81.00p 78.00p 79.20p 297,579
04/09/2025 76.50p 81.00p 76.00p 78.80p 420,351
03/09/2025 74.50p 78.00p 73.00p 78.00p 514,229
02/09/2025 77.00p 79.00p 73.00p 75.60p 251,171
01/09/2025 78.50p 82.00p 75.00p 76.00p 287,141
29/08/2025 81.00p 83.00p 76.00p 78.50p 132,868
28/08/2025 83.00p 86.00p 79.00p 81.00p 291,544
27/08/2025 87.50p 90.00p 80.00p 82.00p 456,245
26/08/2025 87.50p 97.00p 85.00p 87.00p 3,118,940
25/08/2025 64.00p 75.00p 63.55p 74.00p 785,276
22/08/2025 64.00p 74.00p 63.55p 74.00p 755,276
21/08/2025 61.00p 65.85p 60.33p 64.00p 626,713
20/08/2025 60.00p 61.00p 59.65p 61.00p 647,854
19/08/2025 60.00p 65.00p 59.00p 60.00p 1,145,112
18/08/2025 54.00p 58.89p 53.55p 58.00p 733,502
15/08/2025 55.00p 55.00p 53.03p 54.00p 195,655
14/08/2025 55.50p 57.00p 54.00p 55.00p 326,090
13/08/2025 55.00p 57.00p 54.00p 55.00p 253,702
12/08/2025 57.00p 57.80p 54.00p 55.00p 152,467
11/08/2025 57.00p 58.00p 56.00p 57.00p 265,486
08/08/2025 57.50p 58.00p 56.00p 56.50p 263,088
07/08/2025 56.00p 58.00p 56.00p 57.50p 141,911
06/08/2025 55.50p 57.00p 54.00p 56.60p 1,039,289
05/08/2025 56.00p 56.95p 55.00p 55.50p 126,991
04/08/2025 56.00p 57.00p 55.22p 56.00p 366,529
01/08/2025 56.50p 57.00p 55.00p 55.60p 146,967
31/07/2025 59.50p 60.00p 58.00p 56.00p 28,906
30/07/2025 59.50p 61.00p 58.00p 59.50p 135,496
29/07/2025 62.00p 63.00p 58.00p 58.00p 292,709
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

Market data

Select a section