GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 5.33
-0.43 (-7.39%)
May 8, 2026, 4:11 PM GMT
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.80 | 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 | 6.71 | 6.40 | 6.36 | 6.40 | 6.40 | -5.88% | 2,747,712 |
| Apr 14, 2026 | 6.85 | 6.90 | 6.56 | 6.80 | 6.80 | -0.73% | 2,493,789 |
| Apr 13, 2026 | 7.20 | 7.21 | 6.82 | 6.85 | 6.85 | -5.91% | 1,441,025 |
| 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 | 8.54 | 8.60 | 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 |
| Apr 1, 2026 | 8.35 | 8.50 | 8.26 | 8.40 | 8.40 | 1.69% | 703,399 |
| Mar 31, 2026 | 8.35 | 8.50 | 8.20 | 8.26 | 8.26 | -0.48% | 2,431,383 |
| Mar 30, 2026 | 8.40 | 8.60 | 8.30 | 8.30 | 8.30 | -1.19% | 871,437 |
| Mar 27, 2026 | 8.40 | 8.60 | 8.20 | 8.40 | 8.40 | 0.24% | 318,424 |
| Mar 26, 2026 | 8.75 | 8.90 | 8.24 | 8.38 | 8.38 | -3.68% | 5,851,594 |
| Mar 25, 2026 | 8.40 | 8.94 | 8.30 | 8.70 | 8.70 | 5.45% | 6,012,163 |
| Mar 24, 2026 | 8.15 | 8.50 | 8.19 | 8.25 | 8.25 | 1.23% | 6,648,032 |
| Mar 23, 2026 | 8.10 | 8.20 | 7.80 | 8.15 | 8.15 | 0.62% | 2,117,351 |
| Mar 20, 2026 | 8.10 | 8.34 | 8.00 | 8.10 | 8.10 | -1.22% | 1,273,408 |
| Mar 19, 2026 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | 2,492,055 |
| Mar 18, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 1,688,184 |
| Mar 17, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 3,534,319 |
| Mar 16, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 671,159 |
| Mar 13, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 2,568,103 |
| Mar 12, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 154,199 |
| Mar 11, 2026 | 8.45 | 8.50 | 8.00 | 8.15 | 8.15 | -3.55% | 1,894,338 |
| Mar 10, 2026 | 8.45 | 8.45 | 8.20 | 8.45 | 8.45 | - | 267,203 |
| Mar 9, 2026 | 8.55 | 8.58 | 8.22 | 8.45 | 8.45 | -1.17% | 569,790 |
| Mar 6, 2026 | 8.30 | 8.80 | 8.20 | 8.55 | 8.55 | 3.01% | 1,097,347 |
| Mar 5, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 730,640 |
| Mar 4, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 755,535 |
| Mar 3, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 421,520 |
| Mar 2, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | -0.61% | 934,642 |
| Feb 27, 2026 | 8.30 | 8.40 | 8.18 | 8.25 | 8.25 | -0.60% | 430,413 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | - | 298,333 |
| Feb 25, 2026 | 8.40 | 8.50 | 8.25 | 8.30 | 8.30 | -1.19% | 1,142,917 |
| Feb 24, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 304,456 |