Great Western Mining Corp Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.275 | 1.500 | 1.100 | 1.400 | 1.400 | 5,747,032 |
| 2025-11-04 | 1.350 | 1.400 | 1.200 | 1.275 | 1.275 | 5,394,377 |
| 2025-11-03 | 1.350 | 1.400 | 1.250 | 1.350 | 1.350 | 4,184,993 |
| 2025-10-31 | 1.400 | 1.450 | 1.300 | 1.400 | 1.400 | 5,959,646 |
| 2025-10-30 | 1.500 | 1.600 | 1.300 | 1.400 | 1.400 | 5,505,833 |
| 2025-10-29 | 1.450 | 1.600 | 1.318 | 1.500 | 1.500 | 8,626,052 |
| 2025-10-28 | 1.650 | 1.700 | 1.400 | 1.400 | 1.400 | 14,129,673 |
| 2025-10-27 | 2.100 | 2.200 | 1.400 | 1.650 | 1.650 | 21,468,476 |
| 2025-10-24 | 1.775 | 2.100 | 1.750 | 1.950 | 1.950 | 8,567,400 |
| 2025-10-23 | 1.700 | 1.900 | 1.600 | 1.775 | 1.775 | 2,888,214 |
| 2025-10-22 | 1.650 | 1.800 | 1.500 | 1.700 | 1.700 | 10,742,686 |
| 2025-10-21 | 1.950 | 2.200 | 1.600 | 1.750 | 1.750 | 9,799,447 |
| 2025-10-20 | 1.650 | 2.000 | 1.600 | 1.950 | 1.950 | 11,072,971 |
| 2025-10-17 | 1.900 | 2.000 | 1.600 | 1.700 | 1.700 | 11,427,757 |
| 2025-10-16 | 1.900 | 2.000 | 1.600 | 1.836 | 1.836 | 22,228,198 |
| 2025-10-15 | 1.575 | 2.000 | 1.500 | 1.850 | 1.850 | 30,908,654 |
| 2025-10-14 | 1.525 | 1.600 | 1.410 | 1.550 | 1.550 | 13,632,585 |
| 2025-10-13 | 1.350 | 1.700 | 1.302 | 1.525 | 1.525 | 15,554,773 |
| 2025-10-10 | 1.400 | 1.450 | 1.300 | 1.300 | 1.300 | 4,140,392 |
| 2025-10-09 | 1.400 | 1.440 | 1.350 | 1.400 | 1.400 | 1,815,383 |
| 2025-10-08 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 1,978,138 |
| 2025-10-07 | 1.400 | 1.479 | 1.350 | 1.400 | 1.400 | 4,905,678 |
| 2025-10-06 | 1.450 | 1.480 | 1.350 | 1.400 | 1.400 | 3,659,146 |
| 2025-10-03 | 1.450 | 1.500 | 1.360 | 1.400 | 1.400 | 2,041,044 |
| 2025-10-02 | 1.450 | 1.537 | 1.360 | 1.450 | 1.450 | 2,129,344 |
| 2025-10-01 | 1.450 | 1.530 | 1.400 | 1.450 | 1.450 | 1,367,433 |
| 2025-09-30 | 1.450 | 1.550 | 1.400 | 1.530 | 1.530 | 7,850,969 |
| 2025-09-29 | 1.450 | 1.600 | 1.400 | 1.518 | 1.518 | 3,753,254 |
| 2025-09-26 | 1.500 | 1.600 | 1.400 | 1.450 | 1.450 | 6,012,701 |
| 2025-09-25 | 1.400 | 1.600 | 1.300 | 1.500 | 1.500 | 9,848,684 |
| 2025-09-24 | 1.325 | 1.500 | 1.250 | 1.300 | 1.300 | 4,893,993 |
| 2025-09-23 | 1.350 | 1.400 | 1.250 | 1.380 | 1.380 | 2,161,131 |
| 2025-09-22 | 1.400 | 1.440 | 1.300 | 1.350 | 1.350 | 6,907,329 |
| 2025-09-19 | 1.325 | 1.440 | 1.273 | 1.400 | 1.400 | 5,663,534 |
| 2025-09-18 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 4,852,088 |
| 2025-09-17 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 2,006,979 |
| 2025-09-16 | 1.325 | 1.428 | 1.250 | 1.325 | 1.325 | 1,194,988 |
| 2025-09-15 | 1.325 | 1.450 | 1.251 | 1.400 | 1.400 | 9,672,283 |
| 2025-09-12 | 1.225 | 1.400 | 1.200 | 1.375 | 1.375 | 3,559,599 |
| 2025-09-11 | 1.300 | 1.350 | 1.200 | 1.250 | 1.250 | 3,014,317 |
| 2025-09-10 | 1.250 | 1.440 | 1.200 | 1.300 | 1.300 | 13,997,234 |
| 2025-09-09 | 1.150 | 1.450 | 1.100 | 1.250 | 1.250 | 17,442,524 |
| 2025-09-08 | 1.150 | 1.224 | 1.100 | 1.224 | 1.224 | 3,511,351 |
| 2025-09-05 | 1.125 | 1.210 | 1.100 | 1.150 | 1.150 | 2,538,138 |
| 2025-09-04 | 1.175 | 1.250 | 1.100 | 1.100 | 1.100 | 2,717,968 |
| 2025-09-03 | 1.100 | 1.280 | 1.050 | 1.175 | 1.175 | 7,317,246 |
| 2025-09-02 | 1.150 | 1.200 | 1.050 | 1.100 | 1.100 | 1,742,598 |
| 2025-09-01 | 1.275 | 1.350 | 1.100 | 1.200 | 1.200 | 11,330,004 |
| 2025-08-29 | 1.075 | 1.400 | 1.050 | 1.200 | 1.200 | 48,718,652 |
| 2025-08-28 | 1.075 | 1.150 | 1.050 | 1.075 | 1.075 | 8,854,041 |
| 2025-08-27 | 1.000 | 1.200 | 1.000 | 1.075 | 1.075 | 17,140,997 |
| 2025-08-26 | 1.000 | 1.150 | 0.950 | 1.000 | 1.000 | 27,775,225 |
| 2025-08-22 | 0.950 | 1.050 | 0.910 | 1.047 | 1.047 | 6,809,318 |
| 2025-08-21 | 1.000 | 1.050 | 0.900 | 0.950 | 0.950 | 1,649,950 |
| 2025-08-20 | 1.000 | 1.010 | 0.951 | 1.000 | 1.000 | 1,975,251 |
| 2025-08-19 | 0.975 | 1.050 | 0.900 | 1.000 | 1.000 | 2,069,095 |
| 2025-08-18 | 0.975 | 1.014 | 0.900 | 0.900 | 0.900 | 259,223 |
| 2025-08-15 | 0.975 | 1.050 | 0.938 | 0.975 | 0.975 | 177,333 |
| 2025-08-14 | 0.950 | 1.050 | 0.900 | 0.975 | 0.975 | 517,265 |
| 2025-08-13 | 0.950 | 0.965 | 0.915 | 0.950 | 0.950 | 319,422 |
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.