GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 15.46
+0.71 (4.84%)
Oct 15, 2026, 11:47 AM GMT
GCM Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.43 | 16.00 | 14.00 | 15.46 | 15.46 | 4.84% | 894,306 |
| Oct 14, 2026 | 15.13 | 15.00 | 15.00 | 14.75 | 14.75 | -7.81% | 2,373,061 |
| Oct 13, 2026 | 16.40 | 16.50 | 16.00 | 16.00 | 16.00 | -4.19% | 1,623,570 |
| Oct 12, 2026 | 17.86 | 19.00 | 16.70 | 16.70 | 16.70 | -12.11% | 3,472,255 |
| Oct 9, 2026 | 18.35 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 5,894,843 |
| Oct 8, 2026 | 16.50 | 18.00 | 15.30 | 18.00 | 18.00 | 12.50% | 3,393,427 |
| Oct 7, 2026 | 14.75 | 17.20 | 14.00 | 16.00 | 16.00 | 6.67% | 4,232,538 |
| Oct 6, 2026 | 14.75 | 15.50 | 14.00 | 15.00 | 15.00 | -3.23% | 1,072,024 |
| Oct 5, 2026 | 14.50 | 16.00 | 14.00 | 15.50 | 15.50 | 6.90% | 2,376,094 |
| Oct 2, 2026 | 14.85 | 15.50 | 14.00 | 14.50 | 14.50 | - | 640,833 |
| Oct 1, 2026 | 15.80 | 14.60 | 14.50 | 14.50 | 14.50 | -4.92% | 1,077,659 |
| Sep 30, 2026 | 15.70 | 16.00 | 14.00 | 15.25 | 15.25 | 1.67% | 1,359,176 |
| Sep 29, 2026 | 13.53 | 15.00 | 15.00 | 15.00 | 15.00 | 6.38% | 1,392,929 |
| Sep 28, 2026 | 17.10 | 17.10 | 14.10 | 14.10 | 14.10 | -11.88% | 2,972,338 |
| Sep 25, 2026 | 13.42 | 16.00 | 15.90 | 16.00 | 16.00 | 23.08% | 9,422,623 |
| Sep 24, 2026 | 13.19 | 13.00 | 12.90 | 13.00 | 13.00 | -2.26% | 1,389,833 |
| Sep 23, 2026 | 13.00 | 13.30 | 12.60 | 13.30 | 13.30 | -0.75% | 1,613,627 |
| Sep 22, 2026 | 13.10 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 3,545,205 |
| Sep 21, 2026 | 13.92 | 14.00 | 13.50 | 13.50 | 13.50 | -6.90% | 2,440,631 |
| Sep 18, 2026 | 15.45 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | 3,973,102 |
| Sep 17, 2026 | 16.70 | 17.00 | 15.00 | 15.50 | 15.50 | -6.77% | 2,520,071 |
| Sep 16, 2026 | 16.50 | 17.00 | 15.00 | 16.63 | 16.63 | 2.31% | 2,844,116 |
| Sep 15, 2026 | 19.02 | 19.20 | 16.25 | 16.25 | 16.25 | -13.33% | 13,315,241 |
| Sep 14, 2026 | 12.51 | 13.00 | 13.00 | 18.75 | 18.75 | 51.52% | 6,163,628 |
| Sep 11, 2026 | 11.75 | 12.95 | 10.50 | 12.38 | 12.38 | 3.99% | 6,547,420 |
| Sep 10, 2026 | 13.13 | 13.50 | 11.50 | 11.90 | 11.90 | -5.56% | 4,551,343 |
| Sep 9, 2026 | 13.50 | 13.50 | 12.00 | 12.60 | 12.60 | -3.08% | 4,103,013 |
| Sep 8, 2026 | 14.25 | 14.50 | 12.50 | 13.00 | 13.00 | -8.45% | 5,093,179 |
| Sep 7, 2026 | 15.50 | 16.00 | 13.50 | 14.20 | 14.20 | -11.25% | 6,255,277 |
| Sep 4, 2026 | 14.50 | 16.00 | 13.58 | 16.00 | 16.00 | 10.34% | 4,402,636 |
| Sep 3, 2026 | 17.25 | 18.00 | 14.00 | 14.50 | 14.50 | -13.43% | 8,728,180 |
| Sep 2, 2026 | 12.35 | 17.30 | 12.30 | 16.75 | 16.75 | 39.58% | 24,154,195 |
| Sep 1, 2026 | 13.75 | 15.00 | 11.50 | 12.00 | 12.00 | -14.29% | 4,724,773 |
| Aug 28, 2026 | 13.75 | 16.00 | 13.00 | 14.00 | 14.00 | -1.75% | 6,584,824 |
| Aug 27, 2026 | 13.50 | 15.50 | 14.25 | 14.25 | 14.25 | 0.35% | 17,539,254 |
| Aug 26, 2026 | 16.35 | 15.40 | 14.20 | 14.20 | 14.20 | -16.47% | 19,968,985 |
| Aug 25, 2026 | 18.75 | 21.00 | 16.00 | 17.00 | 17.00 | -10.53% | 10,537,230 |
| Aug 24, 2026 | 17.97 | 19.00 | 17.60 | 19.00 | 19.00 | 11.76% | 22,780,959 |
| Aug 21, 2026 | 12.50 | 17.00 | 13.45 | 17.00 | 17.00 | 36.55% | 26,358,610 |
| Aug 20, 2026 | 12.25 | 13.00 | 11.50 | 12.45 | 12.45 | 4.62% | 8,466,381 |
| Aug 19, 2026 | 10.58 | 11.90 | 10.70 | 11.90 | 11.90 | 11.21% | 13,967,692 |
| Aug 18, 2026 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | 13.83% | 26,600,141 |
| Aug 17, 2026 | 3.98 | 9.40 | 7.30 | 9.40 | 9.40 | 141.03% | 44,980,802 |
| Aug 14, 2026 | 3.20 | 4.60 | 3.20 | 3.90 | 3.90 | 16.42% | 4,484,492 |
| Aug 13, 2026 | 3.28 | 3.50 | 3.20 | 3.35 | 3.35 | - | 466,439 |
| Aug 12, 2026 | 3.35 | 3.42 | 3.20 | 3.35 | 3.35 | -1.47% | 418,497 |
| Aug 11, 2026 | 3.35 | 3.42 | 3.27 | 3.40 | 3.40 | - | 179,239 |
| Aug 10, 2026 | 3.60 | 3.70 | 3.24 | 3.40 | 3.40 | - | 833,931 |
| Aug 7, 2026 | 3.60 | 3.72 | 3.40 | 3.40 | 3.40 | -5.56% | 247,640 |
| Aug 6, 2026 | 3.65 | 3.57 | 3.40 | 3.60 | 3.60 | -1.37% | 526,080 |