GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 2.927
-0.173 (-5.58%)
Jul 27, 2026, 4:05 PM GMT
GCM Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.10 | 3.15 | 2.90 | 3.10 | 3.10 | - | 92,904 |
| Jul 24, 2026 | 3.10 | 3.30 | 2.90 | 3.10 | 3.10 | - | 593,177 |
| Jul 23, 2026 | 3.15 | 3.30 | 2.93 | 3.10 | 3.10 | -1.59% | 696,112 |
| Jul 22, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 221,507 |
| Jul 21, 2026 | 3.15 | 3.19 | 3.17 | 3.15 | 3.15 | - | 224,051 |
| Jul 20, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 314,297 |
| Jul 17, 2026 | 3.10 | 3.30 | 3.05 | 3.15 | 3.15 | 1.61% | 254,820 |
| Jul 16, 2026 | 3.30 | 3.29 | 2.86 | 3.10 | 3.10 | - | 1,228,700 |
| Jul 15, 2026 | 3.45 | 3.42 | 3.22 | 3.10 | 3.10 | -10.14% | 351,666 |
| Jul 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jul 13, 2026 | 3.45 | 3.48 | 3.30 | 3.45 | 3.45 | - | 430,891 |
| Jul 10, 2026 | 3.35 | 3.60 | 3.30 | 3.45 | 3.45 | 3.92% | 517,805 |
| Jul 9, 2026 | 3.18 | 3.32 | 3.20 | 3.32 | 3.32 | 3.75% | 1,734,615 |
| Jul 8, 2026 | 3.35 | 3.50 | 3.00 | 3.20 | 3.20 | -8.05% | 1,125,834 |
| Jul 7, 2026 | 3.40 | 3.52 | 3.26 | 3.48 | 3.48 | -4.92% | 823,617 |
| Jul 6, 2026 | 3.65 | 3.68 | 3.50 | 3.66 | 3.66 | 0.27% | 485,765 |
| Jul 3, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 383,539 |
| Jul 2, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 202,719 |
| Jul 1, 2026 | 3.90 | 3.81 | 3.55 | 3.65 | 3.65 | -6.41% | 927,995 |
| Jun 30, 2026 | 3.90 | 3.98 | 3.82 | 3.90 | 3.90 | - | 452,799 |
| Jun 29, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 399,941 |
| Jun 26, 2026 | 4.10 | 4.20 | 3.82 | 3.90 | 3.90 | -2.50% | 857,442 |
| Jun 25, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 1,032,663 |
| Jun 24, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -6.98% | 626,558 |
| Jun 23, 2026 | 4.30 | 4.44 | 4.10 | 4.30 | 4.30 | -0.92% | 174,599 |
| Jun 22, 2026 | 4.35 | 4.50 | 4.15 | 4.34 | 4.34 | -0.23% | 406,177 |
| Jun 19, 2026 | 4.35 | 4.48 | 4.20 | 4.35 | 4.35 | - | 142,739 |
| Jun 18, 2026 | 4.45 | 4.43 | 4.25 | 4.35 | 4.35 | -4.61% | 444,733 |
| Jun 17, 2026 | 4.60 | 4.68 | 4.30 | 4.56 | 4.56 | -0.87% | 784,150 |
| Jun 16, 2026 | 4.35 | 4.85 | 4.40 | 4.60 | 4.60 | 5.75% | 1,441,042 |
| Jun 15, 2026 | 4.15 | 4.40 | 4.05 | 4.35 | 4.35 | 4.82% | 1,473,685 |
| Jun 12, 2026 | 4.15 | 4.25 | 4.05 | 4.15 | 4.15 | - | 201,263 |
| Jun 11, 2026 | 4.13 | 4.21 | 4.05 | 4.15 | 4.15 | 0.61% | 402,919 |
| Jun 10, 2026 | 4.50 | 4.60 | 3.80 | 4.13 | 4.13 | -8.33% | 2,027,121 |
| Jun 9, 2026 | 4.50 | 4.48 | 4.40 | 4.50 | 4.50 | -0.22% | 232,259 |
| Jun 8, 2026 | 4.62 | 4.51 | 4.51 | 4.51 | 4.51 | -0.88% | 350,977 |
| Jun 5, 2026 | 4.70 | 4.75 | 4.42 | 4.55 | 4.55 | -2.15% | 286,319 |
| Jun 4, 2026 | 5.00 | 5.00 | 4.60 | 4.65 | 4.65 | -8.82% | 1,324,410 |
| Jun 3, 2026 | 5.35 | 5.50 | 4.80 | 5.10 | 5.10 | -5.56% | 926,230 |
| Jun 2, 2026 | 5.55 | 5.50 | 5.23 | 5.40 | 5.40 | -2.70% | 445,516 |
| Jun 1, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | - | 621,416 |
| May 29, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | - | 129,586 |
| May 28, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | 2.78% | 5,251 |
| May 27, 2026 | 5.65 | 5.80 | 5.40 | 5.40 | 5.40 | -4.42% | 180,039 |
| May 26, 2026 | 5.70 | 5.80 | 5.51 | 5.65 | 5.65 | -0.88% | 237,866 |
| May 22, 2026 | 5.85 | 6.07 | 5.56 | 5.70 | 5.70 | - | 1,200,280 |
| May 21, 2026 | 5.40 | 5.90 | 5.36 | 5.70 | 5.70 | 5.56% | 1,203,325 |
| May 20, 2026 | 5.55 | 5.70 | 5.40 | 5.40 | 5.40 | -2.70% | 423,174 |
| May 19, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | - | 127,159 |
| May 18, 2026 | 5.50 | 5.70 | 5.30 | 5.55 | 5.55 | 0.91% | 327,477 |