GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 8.38
-0.32 (-3.68%)
Mar 26, 2026, 5:15 PM GMT
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.75 | 8.90 | 8.24 | 8.38 | 8.38 | -3.68% | 3,951,594 |
| Mar 25, 2026 | 8.40 | 8.94 | 8.30 | 8.70 | 8.70 | 5.45% | 6,012,163 |
| Mar 24, 2026 | 8.15 | 8.50 | 8.19 | 8.25 | 8.25 | 1.23% | 6,648,032 |
| Mar 23, 2026 | 8.10 | 8.20 | 7.80 | 8.15 | 8.15 | 0.62% | 2,117,351 |
| Mar 20, 2026 | 8.10 | 8.34 | 8.00 | 8.10 | 8.10 | -1.22% | 1,273,408 |
| Mar 19, 2026 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | 2,492,055 |
| Mar 18, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 1,688,184 |
| Mar 17, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 3,534,319 |
| Mar 16, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 671,159 |
| Mar 13, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 2,568,103 |
| Mar 12, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 154,199 |
| Mar 11, 2026 | 8.45 | 8.50 | 8.00 | 8.15 | 8.15 | -3.55% | 1,894,338 |
| Mar 10, 2026 | 8.45 | 8.45 | 8.20 | 8.45 | 8.45 | - | 267,203 |
| Mar 9, 2026 | 8.55 | 8.58 | 8.22 | 8.45 | 8.45 | -1.17% | 569,790 |
| Mar 6, 2026 | 8.30 | 8.80 | 8.20 | 8.55 | 8.55 | 3.01% | 1,097,347 |
| Mar 5, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 730,640 |
| Mar 4, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 755,535 |
| Mar 3, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 421,520 |
| Mar 2, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | -0.61% | 934,642 |
| Feb 27, 2026 | 8.30 | 8.40 | 8.18 | 8.25 | 8.25 | -0.60% | 430,413 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | - | 298,333 |
| Feb 25, 2026 | 8.40 | 8.50 | 8.25 | 8.30 | 8.30 | -1.19% | 1,142,917 |
| Feb 24, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 304,456 |
| Feb 23, 2026 | 8.75 | 9.00 | 8.30 | 8.40 | 8.40 | -4.00% | 3,541,002 |
| Feb 20, 2026 | 8.75 | 8.90 | 8.60 | 8.75 | 8.75 | - | 353,109 |
| Feb 19, 2026 | 8.75 | 8.90 | 8.60 | 8.75 | 8.75 | - | 271,309 |
| Feb 18, 2026 | 8.75 | 8.90 | 8.60 | 8.75 | 8.75 | - | 3,530,920 |
| Feb 17, 2026 | 8.65 | 8.90 | 8.50 | 8.75 | 8.75 | -0.11% | 1,155,643 |
| Feb 16, 2026 | 8.40 | 9.00 | 8.30 | 8.76 | 8.76 | 4.29% | 4,644,256 |
| Feb 13, 2026 | 8.75 | 9.20 | 8.30 | 8.40 | 8.40 | -2.89% | 4,231,084 |
| Feb 12, 2026 | 9.10 | 9.50 | 8.50 | 8.65 | 8.65 | -3.89% | 1,348,504 |
| Feb 11, 2026 | 9.00 | 10.00 | 8.50 | 9.00 | 9.00 | -10.00% | 5,226,680 |
| Feb 10, 2026 | 11.00 | 11.50 | 9.75 | 10.00 | 10.00 | -9.09% | 1,354,105 |
| Feb 9, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 3,268,583 |
| Feb 6, 2026 | 9.50 | 12.50 | 9.28 | 11.00 | 11.00 | 19.83% | 10,199,130 |
| Feb 5, 2026 | 8.50 | 10.00 | 8.32 | 9.18 | 9.18 | 8.00% | 5,516,548 |
| Feb 4, 2026 | 7.50 | 9.00 | 7.50 | 8.50 | 8.50 | 13.33% | 2,450,443 |
| Feb 3, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 7.14% | 504,630 |
| Feb 2, 2026 | 6.50 | 9.00 | 6.00 | 7.00 | 7.00 | 1.45% | 4,224,942 |
| Jan 30, 2026 | 6.00 | 7.00 | 6.00 | 6.90 | 6.90 | 9.52% | 576,680 |
| Jan 29, 2026 | 6.00 | 6.50 | 5.50 | 6.30 | 6.30 | 5.00% | 626,659 |
| Jan 28, 2026 | 6.50 | 6.95 | 5.50 | 6.00 | 6.00 | -7.69% | 2,171,170 |
| Jan 27, 2026 | 6.95 | 7.50 | 6.05 | 6.50 | 6.50 | -6.47% | 517,429 |
| Jan 26, 2026 | 7.20 | 7.40 | 6.80 | 6.95 | 6.95 | -3.47% | 714,524 |
| Jan 23, 2026 | 7.50 | 8.00 | 6.20 | 7.20 | 7.20 | -4.00% | 1,988,804 |
| Jan 22, 2026 | 6.90 | 8.00 | 7.00 | 7.50 | 7.50 | 4.17% | 1,245,960 |
| Jan 21, 2026 | 6.05 | 7.30 | 5.80 | 7.20 | 7.20 | 19.01% | 3,403,823 |
| Jan 20, 2026 | 6.10 | 6.30 | 5.80 | 6.05 | 6.05 | -0.82% | 2,501,739 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.00 | 6.10 | 6.10 | -6.15% | 3,244,954 |
| Jan 16, 2026 | 6.75 | 8.00 | 6.00 | 6.50 | 6.50 | -18.75% | 8,980,649 |