Market data

Select a section

Great Western Mining Corporation

(GWMO)
Sector: Precious Metals and Mining
1.55p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 1.55p 1.57p 1.50p 1.55p 30,225
30/05/2025 1.55p 1.60p 1.50p 1.55p 25,810
29/05/2025 1.55p 1.63p 1.50p 1.55p 75,800
28/05/2025 1.55p 1.60p 1.50p 1.55p 40,399
27/05/2025 1.55p 1.63p 1.50p 1.55p 214,233
26/05/2025 1.55p 1.60p 1.50p 1.55p 5,745
23/05/2025 1.55p 1.60p 1.50p 1.55p 5,745
22/05/2025 1.55p 1.60p 1.50p 1.55p 290,932
21/05/2025 1.58p 1.60p 1.50p 1.55p 49,981
20/05/2025 1.58p 1.60p 1.55p 1.58p 466,621
19/05/2025 1.58p 1.60p 1.55p 1.58p 305,232
16/05/2025 1.65p 1.68p 1.59p 1.60p 374,409
15/05/2025 1.65p 1.73p 1.60p 1.65p 175,204
14/05/2025 1.65p 1.70p 1.60p 1.65p 28,101
13/05/2025 1.65p 1.70p 1.60p 1.65p 97,240
12/05/2025 1.63p 1.70p 1.60p 1.65p 393,568
09/05/2025 1.73p 1.73p 1.60p 1.63p 431,400
08/05/2025 1.80p 1.90p 1.70p 1.73p 274,447
07/05/2025 1.80p 1.90p 1.70p 1.80p 213,254
06/05/2025 1.83p 1.90p 1.75p 1.80p 75,797
05/05/2025 1.83p 1.90p 1.75p 1.83p 10,868
02/05/2025 1.83p 1.90p 1.75p 1.83p 10,868
01/05/2025 1.90p 2.00p 1.75p 1.75p 113,543
30/04/2025 1.88p 2.04p 1.75p 1.90p 404,805
29/04/2025 1.88p 2.00p 1.75p 1.88p 50,933
28/04/2025 1.90p 2.00p 1.75p 1.88p 185,977
25/04/2025 1.90p 2.00p 1.80p 1.90p 100,546
24/04/2025 1.95p 2.00p 1.80p 1.90p 654,490
23/04/2025 1.90p 2.10p 1.75p 1.75p 648,409
22/04/2025 1.80p 2.08p 1.70p 1.79p 556,155
21/04/2025 1.80p 1.84p 1.72p 1.80p 451,709
18/04/2025 1.80p 1.84p 1.72p 1.80p 451,709
17/04/2025 1.80p 1.84p 1.72p 1.80p 451,709
16/04/2025 1.80p 1.90p 1.70p 1.80p 590,220
15/04/2025 1.80p 1.90p 1.70p 1.80p 210,201
14/04/2025 1.80p 1.90p 1.70p 1.80p 49,718
11/04/2025 1.80p 1.80p 1.60p 1.80p 142,751
10/04/2025 1.80p 1.90p 1.70p 1.80p 210,336
09/04/2025 1.85p 1.90p 1.70p 1.80p 94,935
08/04/2025 1.85p 1.90p 1.70p 1.85p 209,422
07/04/2025 1.85p 1.90p 1.80p 1.85p 218,856
04/04/2025 2.15p 2.15p 1.71p 1.90p 231,129
03/04/2025 2.15p 2.30p 2.00p 2.15p 54,284
02/04/2025 2.25p 2.40p 2.00p 2.15p 536,816
01/04/2025 2.15p 2.40p 2.00p 2.30p 255,428
31/03/2025 2.25p 2.50p 2.00p 2.15p 77,906
28/03/2025 0.01p 0.01p 0.01p 0.01p 70,627,812
27/03/2025 0.01p 0.01p 0.01p 0.01p 78,053,805
26/03/2025 0.01p 0.01p 0.01p 0.01p 983,056
25/03/2025 0.01p 0.01p 0.01p 0.01p 29,802,550
24/03/2025 0.01p 0.01p 0.01p 0.01p 229,790,848
21/03/2025 0.01p 0.01p 0.01p 0.01p 180,147,992
20/03/2025 0.01p 0.01p 0.01p 0.01p 36,762,303
19/03/2025 0.01p 0.01p 0.01p 0.01p 11,769,971
18/03/2025 0.01p 0.01p 0.01p 0.01p 34,436,783
17/03/2025 0.01p 0.01p 0.01p 0.01p 21,550,808
14/03/2025 0.01p 0.01p 0.01p 0.01p 29,518,384
13/03/2025 0.01p 0.01p 0.01p 0.01p 39,218,709
12/03/2025 0.01p 0.01p 0.01p 0.01p 65,926,156
11/03/2025 0.01p 0.01p 0.01p 0.01p 35,993,963
10/03/2025 0.01p 0.01p 0.01p 0.01p 99,117,537
07/03/2025 0.01p 0.01p 0.01p 0.01p 15,988,296
06/03/2025 0.01p 0.01p 0.01p 0.01p 16,500,769
05/03/2025 0.01p 0.01p 0.01p 0.01p 27,023,053
04/03/2025 0.01p 0.01p 0.01p 0.01p 222,012,716
03/03/2025 0.01p 0.01p 0.01p 0.01p 307,134,095
28/02/2025 0.01p 0.01p 0.01p 0.01p 50,153,721
27/02/2025 0.01p 0.01p 0.01p 0.01p 18,513,688
26/02/2025 0.01p 0.01p 0.01p 0.01p 12,364,734
25/02/2025 0.01p 0.01p 0.01p 0.01p 244,510,470
24/02/2025 0.02p 0.02p 0.01p 0.01p 202,644,505
21/02/2025 0.01p 0.02p 0.01p 0.02p 11,910,880
20/02/2025 0.02p 0.02p 0.01p 0.01p 18,527,679
19/02/2025 0.02p 0.02p 0.02p 0.02p 8,435,118
18/02/2025 0.02p 0.02p 0.02p 0.02p 19,623,682
17/02/2025 0.02p 0.02p 0.02p 0.02p 42,356,923
14/02/2025 0.02p 0.02p 0.02p 0.02p 54,794,203
13/02/2025 0.02p 0.02p 0.02p 0.02p 19,615,127
12/02/2025 0.02p 0.02p 0.02p 0.02p 6,258,503
11/02/2025 0.02p 0.02p 0.02p 0.02p 52,221,434
10/02/2025 0.02p 0.02p 0.02p 0.02p 77,119,051
07/02/2025 0.01p 0.02p 0.01p 0.02p 40,906,198
06/02/2025 0.01p 0.02p 0.01p 0.01p 181,196,889
05/02/2025 0.02p 0.02p 0.01p 0.01p 35,138,086
04/02/2025 0.02p 0.02p 0.01p 0.02p 91,126,316
03/02/2025 0.02p 0.02p 0.02p 0.02p 10,834,258
31/01/2025 0.02p 0.02p 0.02p 0.02p 120,721,577
30/01/2025 0.02p 0.02p 0.02p 0.02p 2,254,714
29/01/2025 0.02p 0.02p 0.02p 0.02p 158,361,319
28/01/2025 0.02p 0.02p 0.02p 0.02p 214,252,642
27/01/2025 0.02p 0.02p 0.02p 0.02p 24,772,648
24/01/2025 0.02p 0.02p 0.02p 0.02p 77,352,733
23/01/2025 0.02p 0.02p 0.02p 0.02p 8,054,364
22/01/2025 0.02p 0.02p 0.02p 0.02p 31,594,938
21/01/2025 0.02p 0.02p 0.02p 0.02p 123,619,246
20/01/2025 0.02p 0.02p 0.02p 0.02p 58,115,850
17/01/2025 0.02p 0.02p 0.02p 0.02p 75,936,789
16/01/2025 0.02p 0.02p 0.02p 0.02p 8,313,786
15/01/2025 0.02p 0.02p 0.02p 0.02p 89,600,469
14/01/2025 0.02p 0.02p 0.02p 0.02p 19,600,384
13/01/2025 0.02p 0.02p 0.02p 0.02p 14,888,558
10/01/2025 0.02p 0.02p 0.02p 0.02p 10,830,394
09/01/2025 0.02p 0.02p 0.02p 0.02p 2,937,491
08/01/2025 0.02p 0.02p 0.02p 0.02p 7,092,450
07/01/2025 0.02p 0.02p 0.02p 0.02p 36,229,223
06/01/2025 0.02p 0.02p 0.02p 0.02p 11,655,840
03/01/2025 0.02p 0.02p 0.02p 0.02p 24,502,655
02/01/2025 0.02p 0.02p 0.02p 0.02p 22,623,449
01/01/2025 0.02p 0.02p 0.02p 0.02p 104,076,489
31/12/2024 0.02p 0.02p 0.02p 0.02p 104,076,489
30/12/2024 0.02p 0.02p 0.02p 0.02p 42,604,344
27/12/2024 0.02p 0.02p 0.02p 0.02p 37,541,319
26/12/2024 0.02p 0.02p 0.02p 0.02p 79,721,065
25/12/2024 0.02p 0.02p 0.02p 0.02p 79,721,065
24/12/2024 0.02p 0.02p 0.02p 0.02p 79,721,065
23/12/2024 0.02p 0.02p 0.02p 0.02p 68,048,044
20/12/2024 0.02p 0.02p 0.02p 0.02p 101,247,737
19/12/2024 0.02p 0.02p 0.02p 0.02p 18,971,980
18/12/2024 0.02p 0.02p 0.02p 0.02p 71,127,841
17/12/2024 0.02p 0.02p 0.02p 0.02p 46,740,245
16/12/2024 0.02p 0.02p 0.02p 0.02p 52,835,608
13/12/2024 0.02p 0.02p 0.02p 0.02p 35,917,239
12/12/2024 0.02p 0.02p 0.02p 0.02p 22,321,973
11/12/2024 0.02p 0.02p 0.02p 0.02p 57,107,404
10/12/2024 0.02p 0.02p 0.02p 0.02p 54,813,054
09/12/2024 0.02p 0.02p 0.02p 0.02p 68,139,144
06/12/2024 0.02p 0.02p 0.02p 0.02p 148,842,550
05/12/2024 0.02p 0.02p 0.02p 0.02p 225,425,911
04/12/2024 0.02p 0.02p 0.02p 0.02p 40,423,247
03/12/2024 0.02p 0.02p 0.02p 0.02p 9,806,177

Market data

Select a section