Great Western Mining Corp Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.021	0.024	0.020	0.022	4.400	351,125
2024-11-22	0.024	0.025	0.020	0.021	4.200	843,993
2024-11-21	0.025	0.026	0.023	0.024	4.800	21,939
2024-11-20	0.025	0.026	0.024	0.025	5.000	83,233
2024-11-19	0.027	0.028	0.024	0.025	5.000	217,546
2024-11-18	0.028	0.028	0.026	0.027	5.400	71,100
2024-11-15	0.028	0.029	0.026	0.028	5.600	59,525
2024-11-14	0.027	0.029	0.026	0.028	5.600	327,342
2024-11-13	0.028	0.030	0.026	0.027	5.400	272,540
2024-11-12	0.028	0.029	0.026	0.027	5.400	141,704
2024-11-11	0.029	0.032	0.028	0.028	5.600	686,383
2024-11-08	0.027	0.030	0.027	0.029	5.800	233,121
2024-11-07	0.024	0.028	0.023	0.027	5.400	387,763
2024-11-06	0.024	0.025	0.023	0.024	4.800	122,727
2024-11-05	0.024	0.024	0.023	0.024	4.800	32,903
2024-11-04	0.024	0.025	0.023	0.024	4.800	272,337
2024-11-01	0.025	0.026	0.023	0.024	4.800	171,380
2024-10-31	0.026	0.027	0.024	0.026	5.200	170,865
2024-10-30	0.027	0.029	0.025	0.026	5.200	318,502
2024-10-29	0.027	0.028	0.026	0.027	5.400	50,445
2024-10-28	0.027	0.028	0.027	0.027	5.400	62,486
2024-10-25	0.026	0.027	0.025	0.027	5.400	466,753
2024-10-24	0.026	0.026	0.025	0.026	5.200	113,245
2024-10-23	0.027	0.028	0.025	0.026	5.200	202,753
2024-10-22	0.026	0.028	0.025	0.027	5.400	648,480
2024-10-21	0.027	0.028	0.023	0.025	5.000	1,420,026
2024-10-18	0.027	0.027	0.026	0.027	5.400	28,894
2024-10-17	0.027	0.027	0.026	0.027	5.400	63,694
2024-10-16	0.027	0.028	0.025	0.027	5.400	371,718
2024-10-15	0.028	0.028	0.026	0.027	5.400	268,287
2024-10-14	0.028	0.030	0.027	0.029	5.800	85,331
2024-10-11	0.028	0.028	0.027	0.028	5.600	329,488
2024-10-10	0.029	0.030	0.027	0.029	5.800	44,719
2024-10-09	0.029	0.030	0.028	0.029	5.800	31,690
2024-10-08	0.029	0.030	0.028	0.029	5.800	85,564
2024-10-07	0.029	0.030	0.028	0.029	5.800	447,870
2024-10-04	0.029	0.030	0.028	0.029	5.800	56,665
2024-10-03	0.029	0.029	0.028	0.029	5.800	9,393
2024-10-02	0.029	0.030	0.028	0.029	5.800	31,663
2024-10-01	0.029	0.030	0.028	0.029	5.800	142,187
2024-09-30	0.031	0.031	0.028	0.029	5.800	303,598
2024-09-27	0.031	0.032	0.029	0.031	6.200	279,537
2024-09-26	0.033	0.034	0.030	0.031	6.200	162,374
2024-09-25	0.034	0.035	0.031	0.033	6.600	182,093
2024-09-24	0.035	0.036	0.033	0.035	7.000	165,020
2024-09-23	0.035	0.035	0.034	0.035	7.000	105,243
2024-09-20	0.034	0.035	0.033	0.035	7.000	295,484
2024-09-19	0.035	0.035	0.033	0.034	6.800	89,041
2024-09-18	0.035	0.037	0.033	0.035	7.000	58,919
2024-09-17	0.036	0.036	0.033	0.035	7.000	312,239
2024-09-16	0.036	0.036	0.034	0.036	7.200	26,391
2024-09-13	0.035	0.036	0.033	0.036	7.200	305,818
2024-09-12	0.036	0.036	0.034	0.035	7.000	224,702
2024-09-11	0.038	0.040	0.034	0.036	7.200	497,645
2024-09-10	0.037	0.040	0.035	0.038	7.600	192,478
2024-09-09	0.039	0.040	0.036	0.037	7.400	118,994
2024-09-06	0.039	0.040	0.038	0.039	7.800	3,180
2024-09-05	0.039	0.040	0.038	0.039	7.800	38,749
2024-09-04	0.039	0.040	0.038	0.039	7.800	32,878
2024-09-03	0.040	0.040	0.038	0.039	7.800	104,637

← NewerPage 9 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.