GCM Resources Plc (AIM:GCM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.00
+1.40 (16.28%)
Nov 6, 2026, 4:40 PM GMT
GCM Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.35 | 11.50 | 7.50 | 10.00 | 10.00 | 16.28% | 6,848,873 |
| Nov 5, 2026 | 9.00 | 10.00 | 7.66 | 8.60 | 8.60 | -4.44% | 1,954,101 |
| Nov 4, 2026 | 10.00 | 10.50 | 8.50 | 9.00 | 9.00 | -2.17% | 2,439,366 |
| Nov 3, 2026 | 8.00 | 10.80 | 7.65 | 9.20 | 9.20 | 15.00% | 5,924,384 |
| Nov 2, 2026 | 6.75 | 10.00 | 6.50 | 8.00 | 8.00 | 18.52% | 18,528,583 |
| Oct 30, 2026 | 13.00 | 15.00 | 6.33 | 6.75 | 6.75 | -48.08% | 20,435,006 |
| Oct 29, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 679,485 |
| Oct 28, 2026 | 13.25 | 14.00 | 12.50 | 13.00 | 13.00 | -0.76% | 599,221 |
| Oct 27, 2026 | 13.25 | 14.00 | 12.50 | 13.10 | 13.10 | -1.13% | 532,773 |
| Oct 26, 2026 | 13.50 | 14.00 | 13.00 | 13.25 | 13.25 | -1.85% | 213,099 |
| Oct 23, 2026 | 13.50 | 13.90 | 13.22 | 13.50 | 13.50 | - | 336,387 |
| Oct 22, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 876,906 |
| Oct 21, 2026 | 14.25 | 14.57 | 13.22 | 13.50 | 13.50 | -6.90% | 1,612,957 |
| Oct 20, 2026 | 15.00 | 15.50 | 13.78 | 14.50 | 14.50 | -3.33% | 491,276 |
| Oct 19, 2026 | 15.50 | 16.00 | 14.50 | 15.00 | 15.00 | -5.06% | 340,196 |
| Oct 16, 2026 | 14.92 | 15.80 | 14.80 | 15.80 | 15.80 | 7.12% | 1,066,228 |
| Oct 15, 2026 | 14.43 | 16.00 | 14.00 | 14.75 | 14.75 | - | 1,173,415 |
| 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 |