Great Western Mining Corp Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.035	0.036	0.034	0.035	7.000	219,029
2024-06-06	0.036	0.036	0.035	0.035	7.000	665,675
2024-06-05	0.036	0.036	0.035	0.036	7.200	103,400
2024-06-04	0.036	0.036	0.035	0.036	7.200	15,920
2024-06-03	0.036	0.036	0.035	0.036	7.200	32,844
2024-05-31	0.036	0.038	0.035	0.036	7.200	199,406
2024-05-30	0.036	0.037	0.035	0.036	7.200	139,691
2024-05-29	0.039	0.040	0.034	0.036	7.200	689,466
2024-05-28	0.039	0.040	0.037	0.039	7.800	321,357
2024-05-24	0.039	0.040	0.037	0.039	7.800	257,449
2024-05-23	0.040	0.040	0.038	0.039	7.800	56,690
2024-05-22	0.040	0.040	0.039	0.040	8.000	117,174
2024-05-21	0.040	0.040	0.039	0.040	8.000	36,347
2024-05-20	0.040	0.040	0.039	0.040	8.000	499,602
2024-05-17	0.040	0.040	0.039	0.040	8.000	24,960
2024-05-16	0.040	0.040	0.038	0.040	8.000	156,175
2024-05-15	0.040	0.040	0.038	0.040	8.000	118,378
2024-05-14	0.040	0.040	0.039	0.040	8.000	21,000
2024-05-13	0.040	0.040	0.039	0.040	8.000	142,123
2024-05-10	0.040	0.040	0.039	0.040	8.000	88,413
2024-05-09	0.040	0.040	0.039	0.040	8.000	79,662
2024-05-08	0.040	0.040	0.039	0.040	8.000	432,657
2024-05-07	0.040	0.040	0.039	0.040	8.000	804,715
2024-05-03	0.040	0.040	0.039	0.040	8.000	15,571
2024-05-02	0.042	0.042	0.039	0.040	8.000	180,554
2024-05-01	0.042	0.042	0.040	0.042	8.400	25,818
2024-04-30	0.042	0.042	0.040	0.042	8.400	44,943
2024-04-29	0.041	0.042	0.040	0.042	8.400	450,488
2024-04-26	0.045	0.045	0.040	0.041	8.200	401,626
2024-04-25	0.047	0.048	0.044	0.045	9.000	101,060
2024-04-24	0.047	0.047	0.045	0.047	9.400	28,381
2024-04-23	0.047	0.047	0.043	0.047	9.400	351,800
2024-04-22	0.047	0.048	0.045	0.047	9.400	17,671
2024-04-19	0.047	0.048	0.046	0.047	9.400	164,101
2024-04-18	0.047	0.047	0.046	0.047	9.400	34,495
2024-04-17	0.047	0.048	0.045	0.047	9.400	464,256
2024-04-16	0.047	0.047	0.046	0.047	9.400	5,998
2024-04-15	0.047	0.048	0.046	0.047	9.400	53,962
2024-04-12	0.047	0.047	0.046	0.047	9.400	44,520
2024-04-11	0.049	0.050	0.046	0.047	9.400	112,570
2024-04-10	0.047	0.047	0.045	0.046	9.200	402,037
2024-04-09	0.046	0.047	0.045	0.047	9.400	555,677
2024-04-08	0.046	0.046	0.045	0.046	9.200	31,809
2024-04-05	0.046	0.046	0.045	0.046	9.200	57,440
2024-04-04	0.046	0.046	0.046	0.046	9.200	100,434
2024-04-03	0.046	0.046	0.045	0.046	9.200	40,086
2024-04-02	0.047	0.047	0.045	0.046	9.200	79,682
2024-03-28	0.046	0.047	0.045	0.047	9.400	103,811
2024-03-27	0.047	0.047	0.045	0.046	9.200	90,003
2024-03-26	0.047	0.047	0.046	0.047	9.400	3,719
2024-03-25	0.047	0.048	0.046	0.047	9.400	190,473
2024-03-22	0.046	0.048	0.045	0.047	9.400	104,599
2024-03-21	0.046	0.047	0.045	0.046	9.200	204,620
2024-03-20	0.050	0.055	0.045	0.046	9.200	72,383
2024-03-19	0.046	0.050	0.045	0.050	10.000	2,252,246
2024-03-18	0.046	0.047	0.045	0.046	9.200	373,457
2024-03-15	0.046	0.046	0.045	0.046	9.200	138,153
2024-03-14	0.047	0.049	0.045	0.046	9.200	257,505
2024-03-13	0.047	0.050	0.045	0.047	9.400	136,497
2024-03-12	0.048	0.050	0.045	0.046	9.200	389,110

← NewerPage 11 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.