GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 4.560
-0.040 (-0.87%)
Jun 17, 2026, 4:35 PM GMT
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 264,095 |
| May 14, 2026 | 5.50 | 5.69 | 5.38 | 5.60 | 5.60 | 1.82% | 177,492 |
| May 13, 2026 | 5.50 | 5.60 | 5.35 | 5.50 | 5.50 | - | 369,946 |
| May 12, 2026 | 5.55 | 5.70 | 5.31 | 5.50 | 5.50 | -0.90% | 185,461 |
| May 11, 2026 | 5.55 | 5.67 | 5.40 | 5.55 | 5.55 | - | 380,507 |
| May 8, 2026 | 5.75 | 5.80 | 5.33 | 5.55 | 5.55 | -3.48% | 630,220 |
| May 7, 2026 | 5.75 | 5.78 | 5.60 | 5.75 | 5.75 | - | 37,098 |
| May 6, 2026 | 5.90 | 5.99 | 5.60 | 5.75 | 5.75 | -2.54% | 236,770 |
| May 5, 2026 | 5.90 | 6.10 | 5.75 | 5.90 | 5.90 | - | 29,516 |
| May 1, 2026 | 6.05 | 5.90 | 5.75 | 5.90 | 5.90 | -2.48% | 383,017 |
| Apr 30, 2026 | 5.85 | 6.20 | 5.89 | 6.05 | 6.05 | 3.42% | 984,983 |
| Apr 29, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 189,603 |
| Apr 28, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 338,115 |
| Apr 27, 2026 | 5.70 | 6.00 | 5.60 | 5.85 | 5.85 | 2.63% | 675,676 |
| Apr 24, 2026 | 5.70 | 5.85 | 5.56 | 5.70 | 5.70 | - | 192,770 |
| Apr 23, 2026 | 5.40 | 5.89 | 5.33 | 5.70 | 5.70 | 3.64% | 1,024,040 |
| Apr 22, 2026 | 5.40 | 6.19 | 5.33 | 5.50 | 5.50 | 1.85% | 4,892,904 |
| Apr 21, 2026 | 6.35 | 6.50 | 5.33 | 5.40 | 5.40 | -14.96% | 2,733,366 |
| Apr 20, 2026 | 6.45 | 6.60 | 6.27 | 6.35 | 6.35 | 0.79% | 997,624 |
| Apr 17, 2026 | 6.45 | 6.38 | 6.30 | 6.30 | 6.30 | - | 530,384 |
| Apr 16, 2026 | 6.25 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 1,968,486 |
| Apr 15, 2026 | 6.75 | 6.72 | 6.25 | 6.40 | 6.40 | -5.88% | 2,997,712 |
| Apr 14, 2026 | 6.85 | 6.90 | 6.56 | 6.80 | 6.80 | -0.73% | 2,493,789 |
| Apr 13, 2026 | 7.25 | 7.21 | 6.80 | 6.85 | 6.85 | -5.91% | 1,941,025 |
| Apr 10, 2026 | 7.30 | 7.43 | 7.10 | 7.28 | 7.28 | -0.27% | 1,635,560 |
| Apr 9, 2026 | 8.05 | 8.20 | 7.20 | 7.30 | 7.30 | -9.32% | 6,704,811 |
| Apr 8, 2026 | 8.45 | 8.50 | 8.00 | 8.05 | 8.05 | -6.40% | 2,276,902 |
| Apr 7, 2026 | 8.50 | 8.70 | 8.40 | 8.60 | 8.60 | 2.38% | 1,579,637 |
| Apr 2, 2026 | 8.40 | 8.60 | 8.26 | 8.40 | 8.40 | - | 1,816,510 |