GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 8.48
+0.18 (2.11%)
Mar 6, 2026, 11:36 AM GMT
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.30 | 8.10 | 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 | 8.90 | 8.90 | 8.90 | 8.75 | 8.75 | - | 556,920 |
| 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% | 4,244,256 |
| 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 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | -9.09% | 1,354,104 |
| 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 | 6.87 | 7.00 | 7.00 | 6.50 | 6.50 | -6.47% | 517,428 |
| Jan 26, 2026 | 7.20 | 7.40 | 6.80 | 6.95 | 6.95 | -3.47% | 714,524 |
| Jan 23, 2026 | 7.23 | 7.50 | 6.70 | 7.20 | 7.20 | -4.00% | 1,988,805 |
| 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 | 7.60 | 8.00 | 7.60 | 6.50 | 6.50 | -18.75% | 8,980,649 |
| Jan 15, 2026 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -5.88% | 535,278 |
| Jan 14, 2026 | 8.50 | 9.50 | 7.76 | 8.50 | 8.50 | 3.03% | 3,705,030 |
| Jan 13, 2026 | 6.35 | 9.00 | 6.40 | 8.25 | 8.25 | 29.92% | 4,303,792 |
| Jan 12, 2026 | 6.40 | 6.50 | 6.20 | 6.35 | 6.35 | -0.78% | 166,582 |
| Jan 9, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 197,078 |
| Jan 8, 2026 | 6.40 | 6.50 | 6.12 | 6.45 | 6.45 | 0.78% | 1,286,919 |
| Jan 7, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 297,469 |
| Jan 6, 2026 | 6.40 | 6.50 | 6.00 | 6.45 | 6.45 | 0.78% | 2,448,798 |
| Jan 5, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 288,830 |
| Jan 2, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 889,749 |
| Dec 31, 2025 | 6.30 | 6.42 | 6.30 | 6.40 | 6.40 | - | 442,244 |
| Dec 30, 2025 | 6.75 | 6.73 | 5.50 | 6.40 | 6.40 | 6.67% | 1,524,457 |
| Dec 29, 2025 | 5.25 | 6.56 | 5.00 | 6.00 | 6.00 | 14.29% | 3,187,206 |
| Dec 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 290,516 |
| Dec 23, 2025 | 5.25 | 5.50 | 5.17 | 5.25 | 5.25 | - | 372,179 |