Great Western Mining Corporation PLC (AIM:GWMO)
London · Delayed Price · Currency is GBP · Price in GBX 1.475
+0.100 (7.27%)
At close: Mar 25, 2026
AIM:GWMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.38 | 1.55 | 1.35 | 1.48 | 1.48 | 7.27% | 4,524,585 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.35 | 1.38 | 1.38 | -6.78% | 9,602,312 |
| Mar 23, 2026 | 1.48 | 1.55 | 1.40 | 1.48 | 1.48 | -1.67% | 3,086,639 |
| Mar 20, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | -0.73% | 3,053,124 |
| Mar 19, 2026 | 1.60 | 1.65 | 1.45 | 1.51 | 1.51 | -5.56% | 4,184,751 |
| Mar 18, 2026 | 1.55 | 1.75 | 1.50 | 1.60 | 1.60 | 3.23% | 7,792,233 |
| Mar 17, 2026 | 1.58 | 1.65 | 1.50 | 1.55 | 1.55 | 2.65% | 5,438,278 |
| Mar 16, 2026 | 1.58 | 1.65 | 1.50 | 1.51 | 1.51 | -4.13% | 996,709 |
| Mar 13, 2026 | 1.58 | 1.65 | 1.50 | 1.58 | 1.58 | - | 320,701 |
| Mar 12, 2026 | 1.63 | 1.65 | 1.50 | 1.58 | 1.58 | -3.08% | 5,718,280 |
| Mar 11, 2026 | 1.65 | 1.70 | 1.57 | 1.63 | 1.63 | -1.52% | 1,952,979 |
| Mar 10, 2026 | 1.65 | 1.70 | 1.50 | 1.65 | 1.65 | - | 4,628,704 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -2.94% | 5,476,080 |
| Mar 6, 2026 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | - | 5,384,615 |
| Mar 5, 2026 | 1.73 | 1.75 | 1.65 | 1.70 | 1.70 | -1.45% | 5,631,457 |
| Mar 4, 2026 | 1.75 | 1.80 | 1.65 | 1.73 | 1.73 | -1.99% | 2,757,235 |
| Mar 3, 2026 | 1.70 | 1.79 | 1.65 | 1.76 | 1.76 | 0.57% | 9,234,490 |
| Mar 2, 2026 | 1.70 | 1.80 | 1.66 | 1.75 | 1.75 | 1.16% | 16,207,880 |
| Feb 27, 2026 | 1.70 | 1.75 | 1.62 | 1.73 | 1.73 | 2.98% | 4,786,796 |
| Feb 26, 2026 | 1.55 | 1.75 | 1.55 | 1.68 | 1.68 | 5.00% | 19,593,270 |
| Feb 25, 2026 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | - | 4,919,149 |
| Feb 24, 2026 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -2.44% | 5,347,743 |
| Feb 23, 2026 | 1.65 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 1,696,232 |
| Feb 20, 2026 | 1.73 | 1.75 | 1.60 | 1.65 | 1.65 | -4.35% | 5,716,783 |
| Feb 19, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | - | 5,046,019 |
| Feb 18, 2026 | 1.70 | 1.85 | 1.70 | 1.73 | 1.73 | 1.47% | 15,605,960 |
| Feb 17, 2026 | 1.65 | 1.75 | 1.60 | 1.70 | 1.70 | 3.03% | 15,788,870 |
| Feb 16, 2026 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | - | 47,982,170 |
| Feb 13, 2026 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | 3.12% | 4,986,861 |
| Feb 12, 2026 | 1.75 | 1.80 | 1.55 | 1.60 | 1.60 | -8.57% | 12,912,970 |
| Feb 11, 2026 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | 1.45% | 15,534,270 |
| Feb 10, 2026 | 1.65 | 1.75 | 1.60 | 1.73 | 1.73 | 4.55% | 12,931,950 |
| Feb 9, 2026 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | 3.12% | 5,398,224 |
| Feb 6, 2026 | 1.58 | 1.65 | 1.50 | 1.60 | 1.60 | 1.59% | 10,846,690 |
| Feb 5, 2026 | 1.63 | 1.70 | 1.55 | 1.58 | 1.58 | -3.08% | 12,955,100 |
| Feb 4, 2026 | 1.65 | 1.80 | 1.60 | 1.63 | 1.63 | - | 26,070,900 |
| Feb 3, 2026 | 1.55 | 1.70 | 1.48 | 1.63 | 1.63 | 4.84% | 25,207,940 |
| Feb 2, 2026 | 1.43 | 1.60 | 1.35 | 1.55 | 1.55 | -3.13% | 17,969,620 |
| Jan 30, 2026 | 1.45 | 1.60 | 1.30 | 1.60 | 1.60 | 4.92% | 60,579,880 |
| Jan 29, 2026 | 1.80 | 2.30 | 1.50 | 1.53 | 1.53 | -2.24% | 55,972,790 |
| Jan 28, 2026 | 1.45 | 1.78 | 1.25 | 1.56 | 1.56 | -8.24% | 47,895,930 |
| Jan 27, 2026 | 1.35 | 1.90 | 1.30 | 1.70 | 1.70 | 25.93% | 18,346,880 |
| Jan 26, 2026 | 1.30 | 1.50 | 1.25 | 1.35 | 1.35 | 3.85% | 8,158,350 |
| Jan 23, 2026 | 1.28 | 1.35 | 1.20 | 1.30 | 1.30 | 1.96% | 4,815,821 |
| Jan 22, 2026 | 1.55 | 1.60 | 1.22 | 1.28 | 1.28 | -12.07% | 14,797,040 |
| Jan 21, 2026 | 1.43 | 1.50 | 1.35 | 1.45 | 1.45 | - | 5,440,919 |
| Jan 20, 2026 | 1.53 | 1.60 | 1.40 | 1.45 | 1.45 | -4.92% | 3,714,248 |
| Jan 19, 2026 | 1.43 | 1.60 | 1.40 | 1.53 | 1.53 | 7.02% | 3,252,645 |
| Jan 16, 2026 | 1.28 | 1.50 | 1.20 | 1.43 | 1.43 | 11.76% | 7,922,538 |
| Jan 15, 2026 | 1.23 | 1.40 | 1.20 | 1.28 | 1.28 | 4.08% | 3,473,051 |