GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
-2.00 (-10.53%)
Aug 25, 2026, 5:15 PM GMT
GCM Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 129,219 |
| Aug 4, 2026 | 3.60 | 3.80 | 3.40 | 3.65 | 3.65 | 1.39% | 304,364 |
| Aug 3, 2026 | 3.60 | 3.80 | 3.41 | 3.60 | 3.60 | - | 289,349 |
| Jul 31, 2026 | 3.89 | 4.20 | 3.50 | 3.60 | 3.60 | -12.20% | 1,160,423 |
| Jul 30, 2026 | 4.00 | 4.20 | 3.63 | 4.10 | 4.10 | 2.50% | 1,517,856 |
| Jul 29, 2026 | 3.75 | 4.40 | 3.60 | 4.00 | 4.00 | 6.67% | 2,935,753 |
| Jul 28, 2026 | 3.10 | 4.30 | 3.14 | 3.75 | 3.75 | 20.97% | 9,136,226 |
| 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 |