Great Western Mining Corp Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.016	0.016	0.014	0.015	3.000	92,638
2025-02-19	0.016	0.017	0.015	0.016	3.200	42,175
2025-02-18	0.016	0.017	0.015	0.016	3.200	98,118
2025-02-17	0.016	0.017	0.015	0.016	3.200	211,784
2025-02-14	0.016	0.017	0.015	0.016	3.200	273,971
2025-02-13	0.016	0.016	0.015	0.016	3.200	98,075
2025-02-12	0.016	0.016	0.015	0.016	3.200	31,292
2025-02-11	0.016	0.016	0.015	0.016	3.200	261,107
2025-02-10	0.016	0.016	0.015	0.016	3.200	385,595
2025-02-07	0.015	0.016	0.014	0.016	3.200	204,530
2025-02-06	0.015	0.016	0.014	0.015	3.000	905,984
2025-02-05	0.015	0.016	0.014	0.015	3.000	425,690
2025-02-04	0.017	0.017	0.014	0.015	3.000	455,631
2025-02-03	0.017	0.017	0.016	0.017	3.400	54,171
2025-01-31	0.017	0.017	0.015	0.017	3.400	603,607
2025-01-30	0.017	0.017	0.016	0.017	3.400	11,273
2025-01-29	0.018	0.018	0.015	0.017	3.400	791,806
2025-01-28	0.018	0.018	0.017	0.018	3.600	1,071,263
2025-01-27	0.020	0.020	0.019	0.020	4.000	123,863
2025-01-24	0.020	0.020	0.019	0.020	4.000	386,763
2025-01-23	0.020	0.020	0.019	0.020	4.000	40,271
2025-01-22	0.021	0.021	0.019	0.020	4.000	157,974
2025-01-21	0.020	0.021	0.019	0.021	4.200	618,096
2025-01-20	0.020	0.021	0.019	0.020	4.000	290,579
2025-01-17	0.019	0.021	0.018	0.020	4.000	379,683
2025-01-16	0.019	0.019	0.018	0.019	3.800	41,568
2025-01-15	0.018	0.020	0.017	0.019	3.800	448,002
2025-01-14	0.018	0.019	0.017	0.018	3.600	98,001
2025-01-13	0.018	0.019	0.017	0.018	3.600	74,442
2025-01-10	0.018	0.019	0.018	0.018	3.600	54,151
2025-01-09	0.018	0.019	0.017	0.018	3.600	14,687
2025-01-08	0.018	0.019	0.017	0.018	3.600	35,462
2025-01-07	0.018	0.019	0.017	0.018	3.600	181,146
2025-01-06	0.018	0.019	0.017	0.018	3.600	58,279
2025-01-03	0.018	0.019	0.017	0.018	3.600	122,513
2025-01-02	0.018	0.019	0.017	0.018	3.600	113,117
2024-12-31	0.017	0.019	0.016	0.018	3.600	520,382
2024-12-30	0.018	0.019	0.016	0.017	3.400	213,021
2024-12-27	0.018	0.018	0.017	0.018	3.600	187,706
2024-12-24	0.017	0.019	0.017	0.018	3.600	398,605
2024-12-23	0.019	0.019	0.017	0.017	3.400	340,240
2024-12-20	0.018	0.019	0.017	0.019	3.800	506,238
2024-12-19	0.018	0.018	0.017	0.018	3.600	94,859
2024-12-18	0.018	0.019	0.017	0.018	3.600	355,639
2024-12-17	0.018	0.019	0.017	0.018	3.600	233,701
2024-12-16	0.020	0.020	0.018	0.018	3.600	264,178
2024-12-13	0.020	0.021	0.019	0.020	4.000	179,586
2024-12-12	0.020	0.020	0.019	0.020	4.000	111,609
2024-12-11	0.020	0.020	0.019	0.020	4.000	285,537
2024-12-10	0.020	0.020	0.019	0.020	4.000	274,065
2024-12-09	0.020	0.020	0.019	0.020	4.000	340,695
2024-12-06	0.021	0.023	0.019	0.020	4.000	1,244,212
2024-12-05	0.019	0.023	0.018	0.021	4.200	1,127,129
2024-12-04	0.020	0.020	0.018	0.019	3.800	202,116
2024-12-03	0.020	0.020	0.019	0.020	4.000	49,030
2024-12-02	0.020	0.020	0.019	0.020	4.000	152,057
2024-11-29	0.018	0.020	0.018	0.020	4.000	180,352
2024-11-28	0.018	0.019	0.017	0.018	3.600	412,921
2024-11-27	0.018	0.020	0.016	0.018	3.600	1,209,549
2024-11-26	0.019	0.019	0.015	0.018	3.600	846,579

← NewerPage 8 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.