GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 5.75
0.00 (0.00%)
Oct 31, 2025, 3:05 PM GMT+1
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 268,364 |
| Oct 30, 2025 | 5.75 | 5.78 | 5.50 | 5.75 | 5.75 | - | 494,521 |
| Oct 29, 2025 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -5.74% | 583,478 |
| Oct 28, 2025 | 6.10 | 6.30 | 5.70 | 6.10 | 6.10 | - | 140,354 |
| Oct 27, 2025 | 6.08 | 6.50 | 5.70 | 6.10 | 6.10 | -0.81% | 174,591 |
| Oct 24, 2025 | 6.00 | 6.50 | 5.85 | 6.15 | 6.15 | 2.50% | 458,872 |
| Oct 23, 2025 | 6.15 | 6.59 | 5.80 | 6.00 | 6.00 | -2.44% | 720,002 |
| Oct 22, 2025 | 6.00 | 6.50 | 5.80 | 6.15 | 6.15 | 2.50% | 81,103 |
| Oct 21, 2025 | 6.00 | 6.50 | 5.75 | 6.00 | 6.00 | - | 114,957 |
| Oct 20, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | -3.23% | 219,916 |
| Oct 17, 2025 | 6.40 | 6.50 | 5.50 | 6.20 | 6.20 | -4.62% | 421,886 |
| Oct 16, 2025 | 6.40 | 6.50 | 6.00 | 6.50 | 6.50 | 4.00% | 178,011 |
| Oct 15, 2025 | 6.25 | 6.54 | 6.00 | 6.25 | 6.25 | - | 453,643 |
| Oct 14, 2025 | 6.75 | 7.00 | 5.50 | 6.25 | 6.25 | -7.41% | 2,601,240 |
| Oct 13, 2025 | 6.75 | 7.50 | 6.50 | 6.75 | 6.75 | 2.27% | 799,576 |
| Oct 10, 2025 | 7.25 | 7.50 | 6.50 | 6.60 | 6.60 | 1.54% | 406,353 |
| 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 |