Great Western Mining Corp Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1.575	1.600	1.550	1.575	1.575	466,620
2025-05-19	1.575	1.600	1.550	1.575	1.575	305,231
2025-05-16	1.650	1.683	1.585	1.600	1.600	374,408
2025-05-15	1.650	1.734	1.600	1.650	1.650	175,202
2025-05-14	1.650	1.700	1.600	1.650	1.650	28,100
2025-05-13	1.650	1.700	1.600	1.650	1.650	97,238
2025-05-12	1.625	1.700	1.600	1.650	1.650	393,568
2025-05-09	1.700	1.700	1.600	1.625	1.625	431,400
2025-05-08	1.800	1.897	1.700	1.725	1.725	274,445
2025-05-07	1.800	1.900	1.700	1.800	1.800	213,252
2025-05-06	1.825	1.900	1.750	1.800	1.800	75,796
2025-05-02	1.825	1.900	1.750	1.825	1.825	10,867
2025-05-01	1.900	2.000	1.750	1.750	1.750	113,542
2025-04-30	1.875	2.040	1.750	1.900	1.900	404,803
2025-04-29	1.875	2.000	1.750	1.875	1.875	50,933
2025-04-28	1.900	2.000	1.753	1.875	1.875	185,976
2025-04-25	1.900	2.000	1.800	1.900	1.900	100,544
2025-04-24	1.950	2.000	1.800	1.900	1.900	654,490
2025-04-23	1.900	2.100	1.750	1.750	1.750	648,408
2025-04-22	1.800	2.080	1.700	1.790	1.790	556,152
2025-04-17	1.800	1.840	1.722	1.800	1.800	451,709
2025-04-16	1.800	1.900	1.700	1.800	1.800	590,219
2025-04-15	1.800	1.900	1.700	1.800	1.800	210,201
2025-04-14	1.800	1.900	1.700	1.800	1.800	49,716
2025-04-11	1.800	1.800	1.600	1.800	1.800	142,751
2025-04-10	1.800	1.900	1.700	1.800	1.800	210,336
2025-04-09	1.850	1.900	1.700	1.800	1.800	94,932
2025-04-08	1.850	1.900	1.700	1.850	1.850	209,419
2025-04-07	1.850	1.899	1.800	1.850	1.850	218,856
2025-04-04	2.080	2.080	1.710	1.900	1.900	231,127
2025-04-03	2.150	2.300	2.000	2.150	2.150	54,284
2025-04-02	2.250	2.400	2.000	2.150	2.150	536,815
2025-04-01	2.150	2.400	2.000	2.300	2.300	255,425
2025-03-31	2.250	2.500	2.000	2.150	2.150	77,905
2025-03-28	0.011	0.011	0.010	0.011	2.200	353,139
2025-03-27	0.011	0.011	0.010	0.011	2.200	390,269
2025-03-26	0.011	0.011	0.010	0.011	2.200	4,915
2025-03-25	0.011	0.011	0.010	0.011	2.200	149,012
2025-03-24	0.011	0.013	0.010	0.011	2.200	1,148,954
2025-03-21	0.010	0.011	0.009	0.011	2.200	900,739
2025-03-20	0.010	0.010	0.009	0.010	2.000	183,811
2025-03-19	0.010	0.010	0.009	0.010	2.000	58,849
2025-03-18	0.010	0.010	0.009	0.010	2.000	172,183
2025-03-17	0.010	0.010	0.009	0.010	2.000	107,754
2025-03-14	0.009	0.010	0.009	0.010	2.000	147,591
2025-03-13	0.009	0.010	0.008	0.009	1.800	196,093
2025-03-12	0.009	0.010	0.008	0.009	1.800	329,630
2025-03-11	0.009	0.010	0.008	0.009	1.800	179,969
2025-03-10	0.010	0.010	0.008	0.009	1.800	495,587
2025-03-07	0.010	0.010	0.009	0.010	2.000	79,941
2025-03-06	0.010	0.010	0.009	0.010	2.000	82,503
2025-03-05	0.010	0.011	0.009	0.010	2.000	135,115
2025-03-04	0.009	0.011	0.008	0.010	2.000	1,110,063
2025-03-03	0.011	0.011	0.008	0.009	1.800	1,535,670
2025-02-28	0.011	0.012	0.010	0.011	2.200	250,768
2025-02-27	0.011	0.012	0.010	0.011	2.200	92,568
2025-02-26	0.011	0.012	0.010	0.011	2.200	61,823
2025-02-25	0.011	0.012	0.010	0.011	2.200	1,222,552
2025-02-24	0.015	0.016	0.010	0.011	2.200	1,013,222
2025-02-21	0.015	0.016	0.015	0.015	3.000	59,554

← NewerPage 7 of 22 · 1,266 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.