GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 6.60
+0.10 (1.54%)
Oct 10, 2025, 4:35 PM GMT+1
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.25 | 7.50 | 6.50 | 6.60 | 6.60 | 1.54% | 326,353 |
| Oct 9, 2025 | 7.00 | 7.50 | 6.50 | 6.50 | 6.50 | -7.14% | 1,125,052 |
| Oct 8, 2025 | 7.00 | 7.58 | 6.50 | 7.00 | 7.00 | - | 558,736 |
| Oct 7, 2025 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 277,014 |
| Oct 6, 2025 | 7.50 | 8.25 | 7.00 | 7.25 | 7.25 | 3.57% | 2,511,303 |
| Oct 3, 2025 | 7.00 | 8.00 | 6.50 | 7.00 | 7.00 | - | 848,159 |
| Oct 2, 2025 | 7.00 | 8.00 | 6.50 | 7.00 | 7.00 | 1.45% | 1,079,493 |
| Oct 1, 2025 | 7.89 | 8.70 | 6.50 | 6.90 | 6.90 | -8.00% | 3,555,986 |
| Sep 30, 2025 | 7.84 | 7.99 | 7.00 | 7.50 | 7.50 | 1.90% | 568,695 |
| Sep 29, 2025 | 6.38 | 8.50 | 6.38 | 7.36 | 7.36 | 5.14% | 1,641,310 |
| Sep 26, 2025 | 6.00 | 7.00 | 5.50 | 7.00 | 7.00 | 16.67% | 1,267,308 |
| Sep 25, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 105,742 |
| Sep 24, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 95,039 |
| Sep 23, 2025 | 6.00 | 6.49 | 5.61 | 6.00 | 6.00 | - | 402,988 |
| Sep 22, 2025 | 6.16 | 6.50 | 5.61 | 6.00 | 6.00 | -7.69% | 259,206 |
| Sep 19, 2025 | 6.23 | 6.50 | 5.50 | 6.50 | 6.50 | 8.33% | 385,998 |
| Sep 18, 2025 | 6.49 | 6.50 | 5.50 | 6.00 | 6.00 | - | 187,973 |
| Sep 17, 2025 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | -4.00% | 143,092 |
| Sep 16, 2025 | 6.00 | 6.50 | 5.50 | 6.25 | 6.25 | 4.17% | 652,456 |
| Sep 15, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 474,507 |
| Sep 12, 2025 | 6.25 | 6.50 | 5.71 | 6.00 | 6.00 | -4.00% | 614,160 |
| Sep 11, 2025 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 478,329 |
| Sep 10, 2025 | 6.25 | 6.70 | 6.00 | 6.50 | 6.50 | 4.00% | 1,010,578 |
| Sep 9, 2025 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 735,772 |
| Sep 8, 2025 | 6.50 | 6.85 | 6.25 | 6.50 | 6.50 | - | 301,530 |
| Sep 5, 2025 | 6.28 | 7.00 | 5.60 | 6.50 | 6.50 | 8.33% | 929,152 |
| Sep 4, 2025 | 5.85 | 6.40 | 5.50 | 6.00 | 6.00 | 2.56% | 248,329 |
| Sep 3, 2025 | 6.93 | 7.00 | 5.68 | 5.85 | 5.85 | -13.33% | 1,071,061 |
| Sep 2, 2025 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 1,113,814 |
| Sep 1, 2025 | 7.38 | 8.00 | 6.50 | 7.00 | 7.00 | 2.04% | 1,904,832 |
| Aug 29, 2025 | 6.20 | 8.00 | 5.70 | 6.86 | 6.86 | 12.46% | 4,397,024 |
| 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 |