GCM Resources Plc (AIM:GCM)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
-1.00 (-6.45%)
Sep 18, 2026, 4:35 PM GMT
GCM Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |