GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.100 | 5.300 | 4.375 | 4.650 | 4.650 | 917,339 |
| 2025-08-08 | 5.100 | 5.167 | 4.720 | 5.100 | 5.100 | 402,546 |
| 2025-08-07 | 5.150 | 5.300 | 4.675 | 5.100 | 5.100 | 1,283,030 |
| 2025-08-06 | 5.250 | 5.500 | 5.000 | 5.060 | 5.060 | 891,743 |
| 2025-08-05 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 733,830 |
| 2025-08-04 | 5.500 | 5.790 | 5.000 | 5.250 | 5.250 | 1,518,112 |
| 2025-08-01 | 5.500 | 5.750 | 5.000 | 5.500 | 5.500 | 1,076,624 |
| 2025-07-31 | 5.250 | 5.880 | 5.100 | 5.100 | 5.100 | 642,313 |
| 2025-07-30 | 5.500 | 5.725 | 5.000 | 5.250 | 5.250 | 1,194,250 |
| 2025-07-29 | 5.500 | 5.750 | 5.055 | 5.100 | 5.100 | 410,981 |
| 2025-07-28 | 5.750 | 6.000 | 5.010 | 5.500 | 5.500 | 446,441 |
| 2025-07-25 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 317,735 |
| 2025-07-24 | 6.150 | 6.500 | 5.500 | 5.780 | 5.780 | 370,994 |
| 2025-07-23 | 5.750 | 6.280 | 5.500 | 5.920 | 5.920 | 2,037,751 |
| 2025-07-22 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 212,412 |
| 2025-07-21 | 6.250 | 6.500 | 5.800 | 6.020 | 6.020 | 508,362 |
| 2025-07-18 | 6.500 | 6.800 | 6.000 | 6.000 | 6.000 | 807,493 |
| 2025-07-17 | 6.250 | 7.500 | 6.000 | 6.400 | 6.400 | 3,730,258 |
| 2025-07-16 | 7.350 | 7.700 | 5.600 | 6.250 | 6.250 | 4,381,638 |
| 2025-07-15 | 5.250 | 7.800 | 5.200 | 7.000 | 7.000 | 10,316,890 |
| 2025-07-14 | 4.950 | 5.500 | 4.750 | 5.250 | 5.250 | 1,126,477 |
| 2025-07-11 | 4.700 | 5.500 | 4.600 | 4.950 | 4.950 | 3,986,755 |
| 2025-07-10 | 4.100 | 5.147 | 3.900 | 4.900 | 4.900 | 2,456,864 |
| 2025-07-09 | 4.100 | 4.260 | 4.052 | 4.100 | 4.100 | 305,699 |
| 2025-07-08 | 4.100 | 4.260 | 4.050 | 4.100 | 4.100 | 518,861 |
| 2025-07-07 | 4.150 | 4.300 | 4.000 | 4.100 | 4.100 | 372,829 |
| 2025-07-04 | 4.300 | 4.440 | 4.100 | 4.150 | 4.150 | 578,482 |
| 2025-07-03 | 4.000 | 4.400 | 3.970 | 4.020 | 4.020 | 889,256 |
| 2025-07-02 | 4.000 | 4.140 | 3.965 | 4.000 | 4.000 | 320,722 |
| 2025-07-01 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 321,270 |
| 2025-06-30 | 3.900 | 4.200 | 3.800 | 4.000 | 4.000 | 714,047 |
| 2025-06-27 | 3.400 | 4.000 | 3.355 | 3.750 | 3.750 | 1,722,268 |
| 2025-06-26 | 3.250 | 3.490 | 3.000 | 3.400 | 3.400 | 774,384 |
| 2025-06-25 | 3.600 | 3.600 | 3.260 | 3.400 | 3.400 | 1,159,637 |
| 2025-06-24 | 3.450 | 3.700 | 3.300 | 3.520 | 3.520 | 934,883 |
| 2025-06-23 | 3.750 | 3.900 | 3.200 | 3.500 | 3.500 | 1,915,190 |
| 2025-06-20 | 4.000 | 4.200 | 3.500 | 3.900 | 3.900 | 1,095,543 |
| 2025-06-19 | 4.150 | 4.400 | 3.900 | 4.100 | 4.100 | 587,881 |
| 2025-06-18 | 4.150 | 4.400 | 4.025 | 4.200 | 4.200 | 505,882 |
| 2025-06-17 | 4.100 | 4.400 | 4.000 | 4.200 | 4.200 | 567,546 |
| 2025-06-16 | 4.000 | 4.300 | 3.900 | 4.300 | 4.300 | 1,095,811 |
| 2025-06-13 | 4.000 | 4.200 | 3.800 | 4.200 | 4.200 | 798,025 |
| 2025-06-12 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 799,743 |
| 2025-06-11 | 3.650 | 4.150 | 3.500 | 3.800 | 3.800 | 1,070,348 |
| 2025-06-10 | 3.650 | 3.800 | 3.530 | 3.650 | 3.650 | 516,826 |
| 2025-06-09 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 639,392 |
| 2025-06-06 | 3.550 | 4.200 | 3.400 | 3.650 | 3.650 | 4,216,046 |
| 2025-06-05 | 2.700 | 3.700 | 2.600 | 3.700 | 3.700 | 6,827,425 |
| 2025-06-04 | 2.800 | 2.858 | 2.500 | 2.700 | 2.700 | 829,682 |
| 2025-06-03 | 2.900 | 2.950 | 2.700 | 2.800 | 2.800 | 187,615 |
| 2025-06-02 | 3.100 | 3.137 | 2.825 | 2.900 | 2.900 | 785,211 |
| 2025-05-30 | 3.200 | 3.240 | 3.000 | 3.100 | 3.100 | 858,942 |
| 2025-05-29 | 2.900 | 3.340 | 2.800 | 3.200 | 3.200 | 1,658,142 |
| 2025-05-28 | 2.650 | 3.000 | 2.500 | 3.000 | 3.000 | 1,810,048 |
| 2025-05-27 | 2.850 | 3.000 | 2.500 | 2.650 | 2.650 | 738,277 |
| 2025-05-23 | 2.800 | 3.300 | 2.600 | 2.850 | 2.850 | 5,504,339 |
| 2025-05-22 | 2.400 | 2.950 | 2.200 | 2.700 | 2.700 | 4,126,512 |
| 2025-05-21 | 2.100 | 2.500 | 2.000 | 2.400 | 2.400 | 1,723,565 |
| 2025-05-20 | 2.000 | 2.200 | 1.900 | 2.000 | 2.000 | 583,402 |
| 2025-05-19 | 2.100 | 2.100 | 1.963 | 2.000 | 2.000 | 365,599 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.