GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 6.66
-0.34 (-4.82%)
Sep 2, 2025, 4:06 PM GMT+1
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.20 | 8.00 | 5.70 | 6.86 | 6.86 | 12.46% | 3,977,024 |
| Aug 28, 2025 | 5.84 | 6.28 | 5.70 | 6.10 | 6.10 | - | 183,779 |
| Aug 27, 2025 | 6.44 | 6.80 | 5.60 | 6.10 | 6.10 | -2.40% | 2,520,209 |
| Aug 26, 2025 | 5.45 | 6.45 | 4.60 | 6.25 | 6.25 | 19.05% | 1,749,520 |
| Aug 22, 2025 | 5.09 | 5.50 | 4.51 | 5.25 | 5.25 | 9.38% | 1,321,419 |
| Aug 21, 2025 | 4.85 | 5.01 | 4.45 | 4.80 | 4.80 | 6.67% | 599,692 |
| Aug 20, 2025 | 4.35 | 4.89 | 4.35 | 4.50 | 4.50 | 4.65% | 1,093,019 |
| Aug 19, 2025 | 4.23 | 4.80 | 4.10 | 4.30 | 4.30 | -4.44% | 356,601 |
| Aug 18, 2025 | 4.21 | 4.58 | 4.21 | 4.50 | 4.50 | - | 112,000 |
| Aug 15, 2025 | 4.73 | 4.80 | 4.22 | 4.50 | 4.50 | -3.23% | 159,673 |
| Aug 14, 2025 | 4.99 | 5.20 | 4.31 | 4.65 | 4.65 | -4.12% | 560,173 |
| Aug 13, 2025 | 3.91 | 5.17 | 3.80 | 4.85 | 4.85 | 24.36% | 1,421,327 |
| Aug 12, 2025 | 4.38 | 4.50 | 3.86 | 3.90 | 3.90 | -16.13% | 964,539 |
| Aug 11, 2025 | 4.82 | 5.30 | 4.38 | 4.65 | 4.65 | -8.82% | 997,338 |
| Aug 8, 2025 | 5.00 | 5.17 | 4.72 | 5.10 | 5.10 | - | 442,546 |
| Aug 7, 2025 | 5.17 | 5.30 | 4.68 | 5.10 | 5.10 | 0.79% | 1,283,030 |
| Aug 6, 2025 | 5.33 | 5.50 | 5.00 | 5.06 | 5.06 | -3.62% | 891,743 |
| Aug 5, 2025 | 5.40 | 5.50 | 5.00 | 5.25 | 5.25 | - | 733,831 |
| Aug 4, 2025 | 5.60 | 5.79 | 5.00 | 5.25 | 5.25 | -4.55% | 1,518,112 |
| Aug 1, 2025 | 5.75 | 5.75 | 5.00 | 5.50 | 5.50 | 7.84% | 1,102,335 |
| Jul 31, 2025 | 5.32 | 5.88 | 5.10 | 5.10 | 5.10 | -2.86% | 642,313 |
| Jul 30, 2025 | 5.34 | 5.73 | 5.00 | 5.25 | 5.25 | 2.94% | 1,224,250 |
| Jul 29, 2025 | 5.75 | 5.75 | 5.06 | 5.10 | 5.10 | -7.27% | 410,981 |
| Jul 28, 2025 | 5.87 | 6.00 | 5.01 | 5.50 | 5.50 | -4.35% | 446,441 |
| Jul 25, 2025 | 5.90 | 6.00 | 5.50 | 5.75 | 5.75 | -0.52% | 317,735 |
| Jul 24, 2025 | 5.90 | 6.50 | 5.50 | 5.78 | 5.78 | -2.36% | 370,994 |
| Jul 23, 2025 | 5.92 | 6.28 | 5.50 | 5.92 | 5.92 | 2.96% | 2,037,751 |
| Jul 22, 2025 | 5.80 | 6.00 | 5.50 | 5.75 | 5.75 | -4.49% | 212,412 |
| Jul 21, 2025 | 6.27 | 6.50 | 5.80 | 6.02 | 6.02 | 0.33% | 508,362 |
| Jul 18, 2025 | 6.50 | 6.80 | 6.00 | 6.00 | 6.00 | -6.25% | 807,493 |
| Jul 17, 2025 | 6.00 | 7.50 | 6.00 | 6.40 | 6.40 | 2.40% | 3,730,258 |
| Jul 16, 2025 | 7.03 | 7.70 | 5.60 | 6.25 | 6.25 | -10.71% | 4,381,640 |
| Jul 15, 2025 | 5.50 | 7.80 | 5.20 | 7.00 | 7.00 | 33.33% | 10,316,899 |
| Jul 14, 2025 | 5.14 | 5.50 | 4.75 | 5.25 | 5.25 | 6.06% | 1,181,405 |
| Jul 11, 2025 | 4.90 | 5.50 | 4.60 | 4.95 | 4.95 | 1.02% | 3,986,756 |
| Jul 10, 2025 | 4.27 | 5.15 | 3.90 | 4.90 | 4.90 | 19.51% | 2,456,865 |
| Jul 9, 2025 | 4.23 | 4.26 | 4.05 | 4.10 | 4.10 | - | 305,699 |
| Jul 8, 2025 | 4.05 | 4.26 | 4.05 | 4.10 | 4.10 | - | 693,861 |
| Jul 7, 2025 | 4.27 | 4.30 | 4.00 | 4.10 | 4.10 | -1.20% | 372,829 |
| Jul 4, 2025 | 4.44 | 4.44 | 4.10 | 4.15 | 4.15 | 3.23% | 578,483 |
| Jul 3, 2025 | 4.14 | 4.40 | 3.97 | 4.02 | 4.02 | 0.50% | 889,256 |
| Jul 2, 2025 | 4.10 | 4.14 | 3.97 | 4.00 | 4.00 | - | 327,823 |
| Jul 1, 2025 | 4.14 | 4.20 | 3.80 | 4.00 | 4.00 | - | 321,270 |
| Jun 30, 2025 | 4.00 | 4.20 | 3.80 | 4.00 | 4.00 | 6.67% | 714,046 |
| Jun 27, 2025 | 3.45 | 4.00 | 3.36 | 3.75 | 3.75 | 10.29% | 1,722,268 |
| Jun 26, 2025 | 3.20 | 3.49 | 3.00 | 3.40 | 3.40 | - | 774,384 |
| Jun 25, 2025 | 3.43 | 3.60 | 3.26 | 3.40 | 3.40 | -3.41% | 1,252,637 |
| Jun 24, 2025 | 3.58 | 3.70 | 3.30 | 3.52 | 3.52 | 0.57% | 934,883 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.20 | 3.50 | 3.50 | -10.26% | 1,915,190 |
| Jun 20, 2025 | 4.00 | 4.20 | 3.50 | 3.90 | 3.90 | -4.88% | 1,095,543 |