Great Western Mining Corporation PLC (AIM:GWMO)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
+0.025 (1.59%)
At close: Feb 6, 2026
AIM:GWMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.57 | 1.65 | 1.50 | 1.60 | 1.60 | 1.59% | 10,846,698 |
| 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 | 1.88 | 1.70 | 1.70 | 1.53 | 1.53 | -2.24% | 55,972,798 |
| 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% | 14,371,240 |
| Jan 26, 2026 | 1.30 | 1.50 | 1.25 | 1.35 | 1.35 | 3.85% | 8,158,350 |
| Jan 23, 2026 | 1.35 | 1.32 | 1.32 | 1.30 | 1.30 | 1.96% | 3,815,820 |
| Jan 22, 2026 | 1.55 | 1.60 | 1.22 | 1.28 | 1.28 | -12.07% | 14,797,040 |
| Jan 21, 2026 | 1.50 | 1.50 | 1.35 | 1.45 | 1.45 | - | 4,940,917 |
| 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 | 1.29 | 1.40 | 1.20 | 1.28 | 1.28 | 4.08% | 3,473,049 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.15 | 1.23 | 1.23 | -7.55% | 3,623,867 |
| Jan 13, 2026 | 1.25 | 1.40 | 1.20 | 1.33 | 1.33 | 6.00% | 2,092,676 |
| Jan 12, 2026 | 1.23 | 1.40 | 1.15 | 1.25 | 1.25 | 2.04% | 3,558,305 |
| Jan 9, 2026 | 1.18 | 1.30 | 1.10 | 1.23 | 1.23 | 4.26% | 1,017,543 |
| Jan 8, 2026 | 1.23 | 1.40 | 1.10 | 1.18 | 1.18 | -4.08% | 2,262,818 |
| Jan 7, 2026 | 1.23 | 1.30 | 1.10 | 1.23 | 1.23 | - | 1,812,601 |
| Jan 6, 2026 | 1.10 | 1.29 | 1.00 | 1.23 | 1.23 | 6.52% | 4,474,942 |
| Jan 5, 2026 | 1.35 | 1.50 | 1.10 | 1.15 | 1.15 | -14.81% | 7,847,797 |
| Jan 2, 2026 | 1.25 | 1.40 | 1.20 | 1.35 | 1.35 | 8.00% | 1,610,748 |
| Dec 31, 2025 | 1.25 | 1.40 | 1.15 | 1.25 | 1.25 | 6.38% | 3,138,282 |
| Dec 30, 2025 | 1.30 | 1.35 | 1.05 | 1.18 | 1.18 | -9.62% | 5,324,829 |
| Dec 29, 2025 | 1.03 | 1.35 | 1.00 | 1.30 | 1.30 | 26.83% | 10,071,920 |
| Dec 24, 2025 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 202,369 |
| Dec 23, 2025 | 1.05 | 1.15 | 0.95 | 1.03 | 1.03 | -2.38% | 730,315 |
| Dec 22, 2025 | 1.08 | 1.15 | 0.95 | 1.05 | 1.05 | 2.44% | 141,855 |
| Dec 19, 2025 | 1.10 | 1.10 | 0.95 | 1.03 | 1.03 | -2.38% | 223,945 |
| Dec 18, 2025 | 1.10 | 1.15 | 0.99 | 1.05 | 1.05 | -4.55% | 1,561,984 |
| Dec 17, 2025 | 1.00 | 1.15 | 0.95 | 1.10 | 1.10 | 10.00% | 1,613,751 |
| Dec 16, 2025 | 1.13 | 1.20 | 0.92 | 1.00 | 1.00 | -11.11% | 5,680,273 |
| Dec 15, 2025 | 1.13 | 1.20 | 1.02 | 1.13 | 1.13 | - | 1,513,890 |
| Dec 12, 2025 | 1.05 | 1.20 | 1.00 | 1.13 | 1.13 | 7.14% | 2,005,454 |
| Dec 11, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 635,560 |
| Dec 10, 2025 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | -2.33% | 1,736,078 |
| Dec 9, 2025 | 1.13 | 1.15 | 1.00 | 1.08 | 1.08 | -4.44% | 1,852,529 |
| Dec 8, 2025 | 1.15 | 1.20 | 1.03 | 1.13 | 1.13 | -2.17% | 1,101,040 |
| Dec 5, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 2,623,553 |
| Dec 4, 2025 | 1.05 | 1.30 | 1.00 | 1.15 | 1.15 | 9.52% | 9,634,852 |
| Dec 3, 2025 | 1.10 | 1.20 | 1.00 | 1.05 | 1.05 | -4.55% | 1,935,017 |
| Dec 2, 2025 | 1.15 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 2,277,776 |
| Dec 1, 2025 | 1.15 | 1.20 | 1.08 | 1.15 | 1.15 | - | 821,372 |
| Nov 28, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,167,431 |
| Nov 27, 2025 | 1.15 | 1.21 | 1.11 | 1.15 | 1.15 | - | 672,830 |
| Nov 26, 2025 | 1.30 | 1.40 | 1.10 | 1.15 | 1.15 | -11.54% | 7,002,636 |