Great Western Mining Corporation PLC (AIM:GWMO)
London · Delayed Price · Currency is GBP · Price in GBX 3.506
-0.094 (-2.62%)
Jun 16, 2026, 4:21 PM GMT
AIM:GWMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | - | -2.72% | 322,117 |
| Jun 15, 2026 | 3.50 | 3.80 | 3.40 | 3.60 | 3.60 | 5.26% | 2,436,157 |
| Jun 12, 2026 | 3.90 | 3.60 | 3.42 | 3.42 | 3.42 | -0.87% | 6,516,708 |
| Jun 11, 2026 | 3.60 | 3.60 | 3.40 | 3.45 | 3.45 | -4.17% | 4,998,539 |
| Jun 10, 2026 | 3.75 | 3.90 | 3.50 | 3.60 | 3.60 | - | 4,572,348 |
| Jun 9, 2026 | 4.05 | 4.20 | 3.50 | 3.60 | 3.60 | -10.00% | 6,364,781 |
| Jun 8, 2026 | 4.23 | 4.00 | 4.00 | 4.00 | 4.00 | -8.05% | 5,156,457 |
| Jun 5, 2026 | 4.00 | 4.50 | 3.90 | 4.35 | 4.35 | 7.41% | 5,273,944 |
| Jun 4, 2026 | 4.10 | 4.30 | 3.70 | 4.05 | 4.05 | -1.22% | 5,380,003 |
| Jun 3, 2026 | 4.15 | 4.30 | 3.70 | 4.10 | 4.10 | - | 8,854,218 |
| Jun 2, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 3,727,909 |
| Jun 1, 2026 | 4.60 | 4.90 | 4.00 | 4.10 | 4.10 | -10.87% | 8,774,042 |
| May 29, 2026 | 4.15 | 4.70 | 4.00 | 4.60 | 4.60 | 10.84% | 8,087,325 |
| May 28, 2026 | 4.10 | 4.30 | 3.80 | 4.15 | 4.15 | 2.47% | 4,476,466 |
| May 27, 2026 | 4.20 | 4.30 | 3.90 | 4.05 | 4.05 | -3.57% | 3,663,021 |
| May 26, 2026 | 4.75 | 4.90 | 3.92 | 4.20 | 4.20 | -11.58% | 16,481,600 |
| May 22, 2026 | 4.75 | 4.90 | 4.60 | 4.75 | 4.75 | - | 1,349,571 |
| May 21, 2026 | 4.90 | 5.10 | 4.45 | 4.75 | 4.75 | -3.06% | 7,096,901 |
| May 20, 2026 | 4.80 | 5.10 | 4.30 | 4.90 | 4.90 | 2.08% | 6,786,357 |
| May 19, 2026 | 5.15 | 5.30 | 4.50 | 4.80 | 4.80 | -7.69% | 10,684,610 |
| May 18, 2026 | 5.20 | 5.70 | 4.90 | 5.20 | 5.20 | - | 9,012,673 |
| May 15, 2026 | 4.85 | 5.70 | 4.70 | 5.20 | 5.20 | 8.33% | 15,945,520 |
| May 14, 2026 | 4.80 | 5.10 | 4.50 | 4.80 | 4.80 | 3.23% | 7,231,457 |
| May 13, 2026 | 4.80 | 4.98 | 4.00 | 4.65 | 4.65 | -1.06% | 19,245,310 |
| May 12, 2026 | 4.60 | 5.40 | 4.50 | 4.70 | 4.70 | 4.44% | 20,664,480 |
| May 11, 2026 | 3.90 | 4.70 | 3.80 | 4.50 | 4.50 | 14.65% | 20,992,420 |
| May 8, 2026 | 3.70 | 3.97 | 3.60 | 3.93 | 3.93 | 6.08% | 5,981,088 |
| May 7, 2026 | 3.85 | 4.00 | 3.60 | 3.70 | 3.70 | -1.33% | 13,629,970 |
| May 6, 2026 | 3.55 | 4.00 | 3.50 | 3.75 | 3.75 | 7.14% | 14,845,670 |
| May 5, 2026 | 3.13 | 3.80 | 3.00 | 3.50 | 3.50 | 12.00% | 17,371,390 |
| May 1, 2026 | 2.95 | 3.29 | 2.80 | 3.13 | 3.13 | 5.93% | 8,765,012 |
| Apr 30, 2026 | 2.90 | 3.10 | 2.80 | 2.95 | 2.95 | 1.72% | 6,423,396 |
| Apr 29, 2026 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 3,266,602 |
| Apr 28, 2026 | 3.00 | 3.20 | 2.85 | 3.00 | 3.00 | 3.45% | 5,393,819 |
| Apr 27, 2026 | 2.75 | 3.10 | 2.70 | 2.90 | 2.90 | 5.45% | 9,656,936 |
| Apr 24, 2026 | 3.05 | 3.10 | 2.55 | 2.75 | 2.75 | -9.84% | 11,805,390 |
| Apr 23, 2026 | 3.35 | 3.40 | 2.80 | 3.05 | 3.05 | -8.96% | 9,659,769 |
| Apr 22, 2026 | 3.25 | 3.50 | 3.20 | 3.35 | 3.35 | 1.52% | 8,057,269 |
| Apr 21, 2026 | 3.15 | 3.30 | 3.00 | 3.30 | 3.30 | 4.76% | 11,611,890 |
| Apr 20, 2026 | 3.35 | 3.40 | 2.90 | 3.15 | 3.15 | -5.26% | 19,165,260 |
| Apr 17, 2026 | 2.85 | 3.40 | 2.80 | 3.33 | 3.33 | 17.91% | 33,937,530 |
| Apr 16, 2026 | 2.85 | 3.00 | 2.60 | 2.82 | 2.82 | -2.76% | 20,305,930 |
| Apr 15, 2026 | 2.35 | 2.90 | 2.20 | 2.90 | 2.90 | 27.19% | 40,753,460 |
| Apr 14, 2026 | 2.20 | 2.40 | 2.10 | 2.28 | 2.28 | 2.24% | 9,103,780 |
| Apr 13, 2026 | 2.00 | 2.40 | 1.95 | 2.23 | 2.23 | 12.06% | 39,149,090 |
| Apr 10, 2026 | 1.80 | 2.10 | 1.75 | 1.99 | 1.99 | 7.57% | 16,331,140 |
| Apr 9, 2026 | 1.80 | 1.90 | 1.75 | 1.85 | 1.85 | 2.78% | 8,848,907 |
| Apr 8, 2026 | 1.78 | 1.85 | 1.70 | 1.80 | 1.80 | 1.41% | 4,361,428 |
| Apr 7, 2026 | 1.65 | 1.95 | 1.60 | 1.78 | 1.78 | 7.58% | 16,894,940 |
| Apr 2, 2026 | 1.63 | 1.70 | 1.60 | 1.65 | 1.65 | 1.54% | 5,157,311 |