Market data

Select a section

Great Western Mining Corporation

(GWMO)
Sector: Precious Metals and Mining
0.98p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 0.98p 1.05p 0.94p 0.98p 177,333
14/08/2025 0.95p 1.05p 0.90p 0.98p 517,263
13/08/2025 0.95p 0.97p 0.92p 0.95p 319,422
12/08/2025 0.95p 0.97p 0.91p 0.95p 66,656
11/08/2025 0.95p 1.00p 0.90p 0.95p 44,852
08/08/2025 0.93p 1.00p 0.90p 0.95p 2,743,926
07/08/2025 0.90p 0.95p 0.85p 0.93p 1,577,768
06/08/2025 0.90p 0.95p 0.85p 0.90p 397,475
05/08/2025 0.90p 0.95p 0.85p 0.90p 1,247,159
04/08/2025 0.90p 0.97p 0.85p 0.97p 166,415
01/08/2025 0.90p 0.95p 0.85p 0.90p 31,083
31/07/2025 0.90p 0.92p 0.87p 0.90p 54,072
30/07/2025 0.90p 0.93p 0.87p 0.90p 204,600
29/07/2025 0.90p 0.95p 0.85p 0.90p 2,548,154
28/07/2025 0.93p 0.93p 0.90p 0.92p 287,323
25/07/2025 0.95p 0.97p 0.90p 0.93p 551,677
24/07/2025 0.95p 0.96p 0.90p 0.95p 204,746
23/07/2025 0.98p 1.07p 0.90p 0.95p 1,175,293
22/07/2025 0.98p 1.05p 0.90p 0.98p 1,332,260
21/07/2025 0.98p 1.05p 0.90p 0.98p 290,729
18/07/2025 0.98p 1.05p 0.90p 0.98p 24,499
17/07/2025 0.98p 0.99p 0.91p 0.98p 601,118
16/07/2025 1.00p 1.07p 0.90p 0.98p 681,554
15/07/2025 1.00p 1.03p 0.95p 1.00p 264,115
14/07/2025 1.00p 1.03p 0.95p 1.00p 1,940,140
11/07/2025 0.98p 1.05p 0.90p 1.05p 742,090
10/07/2025 0.98p 1.00p 0.92p 0.98p 133,385
09/07/2025 0.98p 1.00p 0.97p 0.98p 542,828
08/07/2025 0.98p 1.05p 0.90p 0.98p 591,919
07/07/2025 0.98p 1.00p 0.90p 0.98p 1,058,135
04/07/2025 0.98p 0.98p 0.92p 0.98p 319,484
03/07/2025 0.98p 0.98p 0.92p 0.98p 4,258
02/07/2025 0.98p 1.05p 0.90p 0.98p 2,012,256
01/07/2025 0.95p 1.00p 0.90p 0.98p 2,683,484
30/06/2025 0.98p 1.00p 0.86p 0.93p 3,174,419
27/06/2025 0.98p 0.99p 0.95p 0.98p 403,383
26/06/2025 0.98p 0.99p 0.92p 0.98p 1,813,583
25/06/2025 0.98p 1.05p 0.95p 0.98p 4,635,647
24/06/2025 0.98p 1.00p 0.95p 0.98p 1,069,832
23/06/2025 1.00p 1.05p 0.95p 0.98p 2,679,126
20/06/2025 1.00p 1.05p 0.95p 1.00p 164,578
19/06/2025 1.00p 1.07p 0.95p 1.07p 1,348,300
18/06/2025 1.00p 1.05p 0.95p 1.00p 6,439,503
17/06/2025 1.00p 1.00p 0.95p 0.98p 1,374,922
16/06/2025 1.05p 1.12p 0.95p 1.00p 5,550,363
13/06/2025 1.05p 1.10p 1.00p 1.03p 721,029
12/06/2025 1.05p 1.10p 1.00p 1.00p 888,408
11/06/2025 1.05p 1.07p 1.00p 1.07p 1,677,653
10/06/2025 1.15p 1.20p 1.00p 1.05p 4,833,168
09/06/2025 1.55p 1.57p 1.50p 1.55p 7,582
06/06/2025 1.55p 1.60p 1.50p 1.55p 506,074
05/06/2025 1.55p 1.60p 1.50p 1.55p 747,009
04/06/2025 1.55p 1.63p 1.50p 1.55p 130,212
03/06/2025 1.55p 1.55p 1.50p 1.55p 44,011
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

Market data

Select a section