Great Western Mining Corporation PLC (AIM:GWMO)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.300 (-7.89%)
Sep 4, 2026, 5:15 PM GMT
AIM:GWMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.80 | 3.90 | 3.40 | 3.50 | 3.50 | -7.89% | 11,034,039 |
| Sep 3, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -1.30% | 1,519,881 |
| Sep 2, 2026 | 3.90 | 4.00 | 3.73 | 3.85 | 3.85 | 1.32% | 1,135,540 |
| Sep 1, 2026 | 4.20 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | 7,898,191 |
| Aug 28, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 3,921,915 |
| Aug 27, 2026 | 4.05 | 4.20 | 3.90 | 4.10 | 4.10 | 1.23% | 2,461,774 |
| Aug 26, 2026 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | - | 2,222,589 |
| Aug 25, 2026 | 4.10 | 4.20 | 3.90 | 4.05 | 4.05 | -1.22% | 3,313,768 |
| Aug 24, 2026 | 4.02 | 4.20 | 3.90 | 4.10 | 4.10 | 3.80% | 5,693,958 |
| Aug 21, 2026 | 4.15 | 4.20 | 3.80 | 3.95 | 3.95 | -2.47% | 4,746,219 |
| Aug 20, 2026 | 4.10 | 4.20 | 3.70 | 4.05 | 4.05 | 3.85% | 3,572,910 |
| Aug 19, 2026 | 4.04 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 4,167,203 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.56 | 3.95 | 3.95 | 16.18% | 14,332,759 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.20 | 3.40 | 3.40 | -1.45% | 4,858,617 |
| Aug 14, 2026 | 3.60 | 3.60 | 3.30 | 3.45 | 3.45 | -2.82% | 2,473,361 |
| Aug 13, 2026 | 3.50 | 3.52 | 3.52 | 3.55 | 3.55 | 5.97% | 3,840,975 |
| Aug 12, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | -1.47% | 1,107,230 |
| Aug 11, 2026 | 3.55 | 3.70 | 3.21 | 3.40 | 3.40 | -4.23% | 3,374,125 |
| Aug 10, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | -0.28% | 1,563,287 |
| Aug 7, 2026 | 3.50 | 3.70 | 3.30 | 3.56 | 3.56 | 1.71% | 2,052,263 |
| Aug 6, 2026 | 3.55 | 3.70 | 3.40 | 3.50 | 3.50 | - | 1,545,945 |
| Aug 5, 2026 | 3.15 | 3.60 | 3.00 | 3.50 | 3.50 | 8.02% | 4,279,065 |
| Aug 4, 2026 | 3.30 | 3.60 | 3.00 | 3.24 | 3.24 | 2.86% | 3,903,881 |
| Aug 3, 2026 | 2.90 | 3.28 | 2.80 | 3.15 | 3.15 | 8.62% | 1,984,507 |
| Jul 31, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 555,672 |
| Jul 30, 2026 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 2,605,312 |
| Jul 29, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 1,210,819 |
| Jul 28, 2026 | 3.05 | 3.30 | 2.90 | 3.10 | 3.10 | 1.64% | 1,351,081 |
| Jul 27, 2026 | 3.15 | 3.30 | 2.90 | 3.05 | 3.05 | -3.17% | 2,133,317 |
| Jul 24, 2026 | 3.20 | 3.30 | 3.00 | 3.15 | 3.15 | -1.56% | 2,350,117 |
| Jul 23, 2026 | 2.90 | 3.30 | 2.80 | 3.20 | 3.20 | 10.34% | 5,502,540 |
| Jul 22, 2026 | 2.90 | 3.00 | 2.85 | 2.90 | 2.90 | - | 662,890 |
| Jul 21, 2026 | 2.95 | 3.00 | 2.70 | 2.90 | 2.90 | -1.69% | 5,481,879 |
| Jul 20, 2026 | 2.80 | 3.00 | 2.75 | 2.95 | 2.95 | 5.36% | 2,641,926 |
| Jul 17, 2026 | 2.85 | 2.99 | 2.60 | 2.80 | 2.80 | -1.75% | 9,566,712 |
| Jul 16, 2026 | 3.05 | 3.24 | 2.81 | 2.85 | 2.85 | -6.56% | 2,049,105 |
| Jul 15, 2026 | 3.15 | 3.30 | 2.90 | 3.05 | 3.05 | -3.17% | 2,054,655 |
| Jul 14, 2026 | 2.95 | 3.30 | 2.80 | 3.15 | 3.15 | 6.78% | 2,301,234 |
| Jul 13, 2026 | 2.90 | 3.10 | 2.80 | 2.95 | 2.95 | - | 1,861,323 |
| Jul 10, 2026 | 3.00 | 3.10 | 2.81 | 2.95 | 2.95 | -1.67% | 896,865 |
| Jul 9, 2026 | 3.05 | 3.20 | 2.90 | 3.00 | 3.00 | -1.64% | 3,591,635 |
| Jul 8, 2026 | 3.10 | 3.20 | 2.70 | 3.05 | 3.05 | -1.61% | 5,609,008 |
| Jul 7, 2026 | 3.35 | 3.50 | 3.00 | 3.10 | 3.10 | -2.36% | 7,517,128 |
| Jul 6, 2026 | 3.25 | 3.30 | 3.11 | 3.18 | 3.18 | -2.31% | 2,567,380 |
| Jul 3, 2026 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 3,232,990 |
| Jul 2, 2026 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | 1.56% | 379,512 |
| Jul 1, 2026 | 3.35 | 3.40 | 3.20 | 3.20 | 3.20 | -4.48% | 3,039,521 |
| Jun 30, 2026 | 3.45 | 3.60 | 3.30 | 3.35 | 3.35 | -2.90% | 4,507,997 |
| Jun 29, 2026 | 3.35 | 3.60 | 3.23 | 3.45 | 3.45 | 2.99% | 4,104,665 |
| Jun 26, 2026 | 3.25 | 3.50 | 3.10 | 3.35 | 3.35 | 3.08% | 5,220,360 |