Great Western Mining Corp Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.042	0.043	0.039	0.040	8.000	216,019
2024-08-30	0.039	0.042	0.038	0.042	8.400	508,345
2024-08-29	0.040	0.040	0.038	0.039	7.800	86,318
2024-08-28	0.042	0.043	0.039	0.040	8.000	209,555
2024-08-27	0.042	0.044	0.040	0.042	8.400	294,456
2024-08-23	0.041	0.044	0.039	0.042	8.400	490,809
2024-08-22	0.041	0.042	0.039	0.041	8.200	100,686
2024-08-21	0.041	0.042	0.040	0.041	8.200	111,916
2024-08-20	0.041	0.043	0.040	0.041	8.200	491,943
2024-08-19	0.039	0.041	0.038	0.041	8.200	163,026
2024-08-16	0.039	0.040	0.038	0.039	7.800	84,182
2024-08-15	0.039	0.040	0.038	0.039	7.800	19,364
2024-08-14	0.041	0.042	0.038	0.039	7.800	215,004
2024-08-13	0.038	0.042	0.037	0.041	8.200	405,531
2024-08-12	0.042	0.045	0.037	0.038	7.600	455,188
2024-08-09	0.040	0.040	0.038	0.039	7.800	116,661
2024-08-08	0.041	0.043	0.039	0.040	8.000	179,214
2024-08-07	0.039	0.043	0.037	0.041	8.200	229,403
2024-08-06	0.041	0.042	0.036	0.039	7.800	308,088
2024-08-05	0.041	0.042	0.037	0.041	8.200	242,463
2024-08-02	0.044	0.045	0.040	0.041	8.200	514,973
2024-08-01	0.047	0.050	0.042	0.044	8.800	2,290,255
2024-07-31	0.054	0.060	0.045	0.047	9.400	1,985,792
2024-07-30	0.052	0.055	0.045	0.048	9.600	1,332,027
2024-07-29	0.045	0.060	0.044	0.052	10.400	3,159,606
2024-07-26	0.042	0.050	0.041	0.045	9.000	2,084,525
2024-07-25	0.040	0.042	0.038	0.042	8.400	651,167
2024-07-24	0.040	0.042	0.039	0.040	8.000	427,494
2024-07-23	0.040	0.042	0.038	0.040	8.000	151,072
2024-07-22	0.040	0.043	0.039	0.040	8.000	488,352
2024-07-19	0.042	0.044	0.038	0.040	8.000	254,238
2024-07-18	0.042	0.045	0.038	0.042	8.400	1,448,683
2024-07-17	0.041	0.052	0.039	0.042	8.400	401,346
2024-07-16	0.039	0.041	0.038	0.039	7.800	308,838
2024-07-15	0.040	0.041	0.038	0.039	7.800	373,726
2024-07-12	0.039	0.041	0.039	0.040	8.000	425,186
2024-07-11	0.041	0.041	0.038	0.039	7.800	692,296
2024-07-10	0.041	0.042	0.040	0.041	8.200	204,031
2024-07-09	0.041	0.042	0.040	0.042	8.400	624,598
2024-07-08	0.041	0.042	0.040	0.041	8.200	792,640
2024-07-05	0.041	0.042	0.040	0.041	8.200	837,187
2024-07-04	0.040	0.042	0.039	0.041	8.200	1,432,317
2024-07-03	0.040	0.040	0.039	0.040	8.000	176,513
2024-07-02	0.040	0.041	0.039	0.040	8.000	63,836
2024-07-01	0.040	0.041	0.039	0.040	8.000	203,358
2024-06-28	0.040	0.041	0.039	0.040	8.000	555,550
2024-06-27	0.040	0.040	0.039	0.040	8.000	230,387
2024-06-26	0.041	0.042	0.038	0.040	8.000	2,855,277
2024-06-25	0.043	0.043	0.040	0.041	8.200	3,771,035
2024-06-24	0.053	0.060	0.045	0.049	9.800	1,962,627
2024-06-21	0.044	0.053	0.040	0.049	9.800	1,105,911
2024-06-20	0.045	0.051	0.043	0.044	8.800	1,216,787
2024-06-19	0.039	0.048	0.038	0.045	9.000	1,738,069
2024-06-18	0.040	0.042	0.037	0.039	7.800	111,683
2024-06-17	0.040	0.040	0.038	0.040	8.000	129,916
2024-06-14	0.040	0.042	0.038	0.040	8.000	96,075
2024-06-13	0.041	0.042	0.037	0.040	8.000	641,667
2024-06-12	0.036	0.041	0.035	0.041	8.200	1,665,464
2024-06-11	0.034	0.040	0.033	0.036	7.200	1,121,607
2024-06-10	0.035	0.035	0.030	0.034	6.800	1,320,227

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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.