Great Western Mining Corporation PLC (AIM:GWMO)
London · Delayed Price · Currency is GBP · Price in GBX 4.278
-0.472 (-9.94%)
May 26, 2026, 4:29 PM GMT
AIM:GWMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.75 | 4.80 | 4.50 | 4.50 | - | -5.26% | 778,381 |
| 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 |
| Apr 1, 2026 | 1.63 | 1.70 | 1.55 | 1.63 | 1.63 | 1.56% | 11,433,270 |
| Mar 31, 2026 | 1.65 | 1.70 | 1.55 | 1.60 | 1.60 | -3.03% | 8,329,602 |
| Mar 30, 2026 | 1.48 | 1.75 | 1.40 | 1.65 | 1.65 | 11.86% | 19,218,600 |
| Mar 27, 2026 | 1.48 | 1.55 | 1.40 | 1.48 | 1.48 | - | 1,232,846 |
| Mar 26, 2026 | 1.48 | 1.55 | 1.40 | 1.48 | 1.48 | - | 4,182,744 |
| Mar 25, 2026 | 1.38 | 1.55 | 1.35 | 1.48 | 1.48 | 7.27% | 5,024,585 |
| Mar 24, 2026 | 1.48 | 1.55 | 1.35 | 1.38 | 1.38 | -6.78% | 10,352,310 |
| 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 |