Great Western Mining Corporation PLC (AIM:GWMO)
London · Delayed Price · Currency is GBP · Price in GBX 1.730
+0.050 (2.98%)
At close: Feb 27, 2026
AIM:GWMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.62 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 1,696,233 |
| Feb 20, 2026 | 1.70 | 1.75 | 1.60 | 1.65 | 1.65 | -4.35% | 5,716,782 |
| 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 | 1.77 | 1.80 | 1.80 | 1.60 | 1.60 | -8.57% | 12,912,977 |
| Feb 11, 2026 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | 1.45% | 15,534,270 |
| Feb 10, 2026 | 1.70 | 1.75 | 1.75 | 1.73 | 1.73 | 4.55% | 12,931,959 |
| Feb 9, 2026 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | 3.12% | 5,398,224 |
| 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 |