Great Western Mining Corp Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.200 | 3.300 | 3.000 | 3.150 | 3.150 | 2,350,117 |
| 2026-07-23 | 2.900 | 3.300 | 2.800 | 3.200 | 3.200 | 5,502,539 |
| 2026-07-22 | 2.900 | 3.000 | 2.851 | 2.900 | 2.900 | 662,890 |
| 2026-07-21 | 2.950 | 3.000 | 2.700 | 2.900 | 2.900 | 6,481,879 |
| 2026-07-20 | 2.800 | 3.000 | 2.750 | 2.950 | 2.950 | 2,641,926 |
| 2026-07-17 | 2.850 | 2.990 | 2.600 | 2.800 | 2.800 | 9,566,712 |
| 2026-07-16 | 3.050 | 3.243 | 2.810 | 2.850 | 2.850 | 2,049,105 |
| 2026-07-15 | 3.150 | 3.300 | 2.900 | 3.050 | 3.050 | 2,054,654 |
| 2026-07-14 | 2.950 | 3.300 | 2.800 | 3.150 | 3.150 | 2,301,233 |
| 2026-07-13 | 2.900 | 3.100 | 2.800 | 2.950 | 2.950 | 1,861,323 |
| 2026-07-10 | 3.000 | 3.100 | 2.810 | 2.950 | 2.950 | 896,865 |
| 2026-07-09 | 3.050 | 3.200 | 2.900 | 3.000 | 3.000 | 3,591,635 |
| 2026-07-08 | 3.100 | 3.200 | 2.700 | 3.050 | 3.050 | 5,609,007 |
| 2026-07-07 | 3.350 | 3.500 | 3.000 | 3.100 | 3.100 | 7,517,128 |
| 2026-07-06 | 3.250 | 3.300 | 3.110 | 3.175 | 3.175 | 2,567,380 |
| 2026-07-03 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 3,232,989 |
| 2026-07-02 | 3.250 | 3.299 | 3.201 | 3.250 | 3.250 | 379,512 |
| 2026-07-01 | 3.350 | 3.400 | 3.200 | 3.200 | 3.200 | 3,039,520 |
| 2026-06-30 | 3.450 | 3.600 | 3.300 | 3.350 | 3.350 | 4,507,996 |
| 2026-06-29 | 3.350 | 3.600 | 3.230 | 3.450 | 3.450 | 4,104,664 |
| 2026-06-26 | 3.250 | 3.500 | 3.100 | 3.350 | 3.350 | 5,720,360 |
| 2026-06-25 | 3.350 | 3.500 | 3.200 | 3.250 | 3.250 | 6,080,459 |
| 2026-06-24 | 3.400 | 3.500 | 3.000 | 3.200 | 3.200 | 6,592,881 |
| 2026-06-23 | 3.650 | 3.900 | 3.300 | 3.400 | 3.400 | 3,096,745 |
| 2026-06-22 | 3.700 | 3.900 | 3.400 | 3.650 | 3.650 | 1,482,548 |
| 2026-06-19 | 3.650 | 3.900 | 3.500 | 3.700 | 3.700 | 1,559,122 |
| 2026-06-18 | 3.500 | 3.800 | 3.400 | 3.650 | 3.650 | 1,930,958 |
| 2026-06-17 | 3.600 | 3.700 | 3.400 | 3.500 | 3.500 | 1,611,166 |
| 2026-06-16 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 1,063,795 |
| 2026-06-15 | 3.500 | 3.800 | 3.400 | 3.600 | 3.600 | 2,436,157 |
| 2026-06-12 | 3.450 | 3.800 | 3.400 | 3.420 | 3.420 | 7,016,704 |
| 2026-06-11 | 3.600 | 3.600 | 3.400 | 3.450 | 3.450 | 4,998,538 |
| 2026-06-10 | 3.750 | 3.900 | 3.500 | 3.600 | 3.600 | 4,572,347 |
| 2026-06-09 | 4.050 | 4.200 | 3.500 | 3.600 | 3.600 | 6,364,781 |
| 2026-06-08 | 4.350 | 4.500 | 3.800 | 4.000 | 4.000 | 5,156,455 |
| 2026-06-05 | 4.000 | 4.500 | 3.900 | 4.350 | 4.350 | 5,273,944 |
| 2026-06-04 | 4.100 | 4.300 | 3.700 | 4.050 | 4.050 | 5,380,003 |
| 2026-06-03 | 4.150 | 4.300 | 3.700 | 4.100 | 4.100 | 8,854,217 |
| 2026-06-02 | 4.100 | 4.300 | 4.000 | 4.100 | 4.100 | 3,727,908 |
| 2026-06-01 | 4.600 | 4.900 | 4.000 | 4.100 | 4.100 | 8,774,042 |
| 2026-05-29 | 4.150 | 4.700 | 4.000 | 4.600 | 4.600 | 8,087,324 |
| 2026-05-28 | 4.100 | 4.300 | 3.800 | 4.150 | 4.150 | 4,476,465 |
| 2026-05-27 | 4.200 | 4.300 | 3.900 | 4.050 | 4.050 | 3,663,020 |
| 2026-05-26 | 4.750 | 4.900 | 3.922 | 4.200 | 4.200 | 16,481,609 |
| 2026-05-22 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 1,349,571 |
| 2026-05-21 | 4.900 | 5.100 | 4.450 | 4.750 | 4.750 | 7,096,900 |
| 2026-05-20 | 4.800 | 5.100 | 4.300 | 4.900 | 4.900 | 7,286,356 |
| 2026-05-19 | 5.150 | 5.300 | 4.500 | 4.800 | 4.800 | 10,684,616 |
| 2026-05-18 | 5.300 | 5.700 | 4.900 | 5.200 | 5.200 | 10,309,477 |
| 2026-05-15 | 4.850 | 5.700 | 4.700 | 5.200 | 5.200 | 15,945,523 |
| 2026-05-14 | 4.800 | 5.100 | 4.500 | 4.800 | 4.800 | 7,231,456 |
| 2026-05-13 | 4.800 | 4.980 | 4.000 | 4.650 | 4.650 | 19,245,316 |
| 2026-05-12 | 4.600 | 5.400 | 4.500 | 4.700 | 4.700 | 20,664,480 |
| 2026-05-11 | 3.900 | 4.700 | 3.800 | 4.500 | 4.500 | 20,992,427 |
| 2026-05-08 | 3.700 | 3.970 | 3.600 | 3.925 | 3.925 | 5,981,087 |
| 2026-05-07 | 3.850 | 4.000 | 3.600 | 3.700 | 3.700 | 13,629,973 |
| 2026-05-06 | 3.550 | 4.000 | 3.500 | 3.750 | 3.750 | 14,845,678 |
| 2026-05-05 | 3.125 | 3.800 | 3.000 | 3.500 | 3.500 | 17,371,390 |
| 2026-05-01 | 2.950 | 3.289 | 2.800 | 3.125 | 3.125 | 8,765,011 |
| 2026-04-30 | 2.900 | 3.100 | 2.800 | 2.950 | 2.950 | 6,423,396 |
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.