Great Western Mining Corp. Plc GWMO
LSE · United Kingdom · Non-Energy Minerals
GBp 3.74+0.09 (+2.47%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3.74 | +2.46% | GBp 3.80 | GBp 3.80 | GBp 3.50 | 33.37K |
| 2026-10-01 | GBp 3.65 | -2.67% | GBp 3.75 | GBp 3.90 | GBp 3.50 | 1.57M |
| 2026-09-30 | GBp 3.75 | +7.14% | GBp 3.50 | GBp 3.83 | GBp 3.40 | 5.38M |
| 2026-09-29 | GBp 3.50 | -4.11% | GBp 3.65 | GBp 3.80 | GBp 3.32 | 4.65M |
| 2026-09-28 | GBp 3.65 | +10.61% | GBp 3.35 | GBp 3.80 | GBp 3.30 | 3.92M |
| 2026-09-25 | GBp 3.30 | -5.71% | GBp 3.42 | GBp 3.70 | GBp 3.13 | 12.42M |
| 2026-09-24 | GBp 3.50 | +1.45% | GBp 3.50 | GBp 3.60 | GBp 3.40 | 4.62M |
| 2026-09-23 | GBp 3.45 | -13.75% | GBp 4.00 | GBp 4.10 | GBp 3.45 | 24.07M |
| 2026-09-22 | GBp 4.00 | +1.27% | GBp 3.95 | GBp 4.10 | GBp 3.90 | 4.31M |
| 2026-09-21 | GBp 3.95 | +5.33% | GBp 3.75 | GBp 4.20 | GBp 3.67 | 7.12M |
| 2026-09-18 | GBp 3.75 | -1.32% | GBp 3.80 | GBp 3.90 | GBp 3.60 | 4.11M |
| 2026-09-17 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.90 | GBp 3.70 | 2.81M |
| 2026-09-16 | GBp 3.80 | +2.70% | GBp 3.80 | GBp 4.20 | GBp 3.65 | 9.93M |
| 2026-09-15 | GBp 3.70 | -1.33% | GBp 3.75 | GBp 3.90 | GBp 3.50 | 1.78M |
| 2026-09-14 | GBp 3.75 | +2.74% | GBp 3.65 | GBp 3.90 | GBp 3.50 | 6.73M |
| 2026-09-11 | GBp 3.65 | +4.29% | GBp 3.50 | GBp 3.80 | GBp 3.40 | 4.51M |
| 2026-09-10 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.60 | GBp 3.40 | 1.37M |
| 2026-09-09 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.60 | GBp 3.40 | 839.43K |
| 2026-09-08 | GBp 3.50 | +2.94% | GBp 3.40 | GBp 3.60 | GBp 3.30 | 997.00K |
| 2026-09-07 | GBp 3.40 | -2.86% | GBp 3.50 | GBp 3.54 | GBp 3.30 | 3.87M |
| 2026-09-04 | GBp 3.50 | -7.89% | GBp 3.80 | GBp 3.90 | GBp 3.40 | 11.03M |
| 2026-09-03 | GBp 3.80 | -1.30% | GBp 3.85 | GBp 3.90 | GBp 3.70 | 1.52M |
| 2026-09-02 | GBp 3.85 | +1.32% | GBp 3.85 | GBp 4.00 | GBp 3.73 | 1.14M |
| 2026-09-01 | GBp 3.80 | -7.32% | GBp 4.10 | GBp 4.20 | GBp 3.70 | 7.90M |
| 2026-08-28 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 3.92M |
| 2026-08-27 | GBp 4.10 | +1.23% | GBp 4.05 | GBp 4.20 | GBp 3.90 | 2.46M |
| 2026-08-26 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 3.90 | 3.22M |
| 2026-08-25 | GBp 4.05 | -1.22% | GBp 4.10 | GBp 4.20 | GBp 3.90 | 3.31M |
| 2026-08-24 | GBp 4.10 | +3.80% | GBp 3.95 | GBp 4.20 | GBp 3.90 | 5.69M |
| 2026-08-21 | GBp 3.95 | -2.47% | GBp 4.05 | GBp 4.20 | GBp 3.80 | 6.35M |
| 2026-08-20 | GBp 4.05 | +3.85% | GBp 3.90 | GBp 4.20 | GBp 3.70 | 3.57M |
| 2026-08-19 | GBp 3.90 | -1.27% | GBp 3.95 | GBp 4.20 | GBp 3.70 | 4.67M |
| 2026-08-18 | GBp 3.95 | +16.18% | GBp 3.50 | GBp 4.20 | GBp 3.30 | 14.33M |
| 2026-08-17 | GBp 3.40 | -1.45% | GBp 3.45 | GBp 3.60 | GBp 3.20 | 4.86M |
| 2026-08-14 | GBp 3.45 | -2.82% | GBp 3.45 | GBp 3.60 | GBp 3.30 | 2.97M |
| 2026-08-13 | GBp 3.55 | +5.97% | GBp 3.35 | GBp 3.70 | GBp 3.25 | 3.84M |
| 2026-08-12 | GBp 3.35 | -1.47% | GBp 3.35 | GBp 3.50 | GBp 3.20 | 1.11M |
| 2026-08-11 | GBp 3.40 | -4.23% | GBp 3.55 | GBp 3.70 | GBp 3.21 | 3.37M |
| 2026-08-10 | GBp 3.55 | -0.28% | GBp 3.55 | GBp 3.70 | GBp 3.40 | 1.56M |
| 2026-08-07 | GBp 3.56 | +1.71% | GBp 3.50 | GBp 3.70 | GBp 3.30 | 2.05M |
| 2026-08-06 | GBp 3.50 | 0.00% | GBp 3.55 | GBp 3.70 | GBp 3.40 | 1.55M |
| 2026-08-05 | GBp 3.50 | +8.02% | GBp 3.15 | GBp 3.60 | GBp 3.00 | 4.28M |
| 2026-08-04 | GBp 3.24 | +2.86% | GBp 3.30 | GBp 3.60 | GBp 3.00 | 3.90M |
| 2026-08-03 | GBp 3.15 | +8.62% | GBp 2.90 | GBp 3.28 | GBp 2.80 | 1.98M |
| 2026-07-31 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.80 | 555.67K |
| 2026-07-30 | GBp 2.90 | -3.33% | GBp 3.00 | GBp 3.10 | GBp 2.80 | 2.61M |
| 2026-07-29 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.10 | GBp 2.90 | 1.21M |
| 2026-07-28 | GBp 3.10 | +1.64% | GBp 3.05 | GBp 3.30 | GBp 2.90 | 1.35M |
| 2026-07-27 | GBp 3.05 | -3.17% | GBp 3.15 | GBp 3.30 | GBp 2.90 | 2.13M |
| 2026-07-24 | GBp 3.15 | -1.56% | GBp 3.20 | GBp 3.30 | GBp 3.00 | 2.35M |
| 2026-07-23 | GBp 3.20 | +10.34% | GBp 2.90 | GBp 3.30 | GBp 2.80 | 5.50M |
| 2026-07-22 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.85 | 662.89K |
| 2026-07-21 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.00 | GBp 2.70 | 6.48M |
| 2026-07-20 | GBp 2.95 | +5.36% | GBp 2.80 | GBp 3.00 | GBp 2.75 | 2.64M |
| 2026-07-17 | GBp 2.80 | -1.75% | GBp 2.85 | GBp 2.99 | GBp 2.60 | 9.57M |
| 2026-07-16 | GBp 2.85 | -6.56% | GBp 3.05 | GBp 3.24 | GBp 2.81 | 2.05M |
| 2026-07-15 | GBp 3.05 | -3.17% | GBp 3.15 | GBp 3.30 | GBp 2.90 | 2.05M |
| 2026-07-14 | GBp 3.15 | +6.78% | GBp 2.95 | GBp 3.30 | GBp 2.80 | 2.30M |
| 2026-07-13 | GBp 2.95 | 0.00% | GBp 2.90 | GBp 3.10 | GBp 2.80 | 1.86M |
| 2026-07-10 | GBp 2.95 | -1.67% | GBp 3.00 | GBp 3.10 | GBp 2.81 | 896.87K |
| 2026-07-09 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 3.59M |
| 2026-07-08 | GBp 3.05 | -1.61% | GBp 3.10 | GBp 3.20 | GBp 2.70 | 5.61M |
| 2026-07-07 | GBp 3.10 | -2.36% | GBp 3.35 | GBp 3.50 | GBp 3.00 | 7.52M |
| 2026-07-06 | GBp 3.17 | -2.31% | GBp 3.25 | GBp 3.30 | GBp 3.11 | 2.57M |
| 2026-07-03 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.20 | 3.23M |
| 2026-07-02 | GBp 3.25 | +1.56% | GBp 3.25 | GBp 3.30 | GBp 3.20 | 379.51K |
| 2026-07-01 | GBp 3.20 | -4.48% | GBp 3.35 | GBp 3.40 | GBp 3.20 | 3.04M |
| 2026-06-30 | GBp 3.35 | -2.90% | GBp 3.45 | GBp 3.60 | GBp 3.30 | 4.51M |
| 2026-06-29 | GBp 3.45 | +2.99% | GBp 3.35 | GBp 3.60 | GBp 3.23 | 4.10M |
| 2026-06-26 | GBp 3.35 | +3.08% | GBp 3.25 | GBp 3.50 | GBp 3.10 | 5.72M |
| 2026-06-25 | GBp 3.25 | +1.56% | GBp 3.35 | GBp 3.50 | GBp 3.20 | 6.08M |
| 2026-06-24 | GBp 3.20 | -5.88% | GBp 3.40 | GBp 3.50 | GBp 3.00 | 6.59M |
| 2026-06-23 | GBp 3.40 | -6.85% | GBp 3.65 | GBp 3.90 | GBp 3.30 | 3.10M |
| 2026-06-22 | GBp 3.65 | -1.35% | GBp 3.70 | GBp 3.90 | GBp 3.40 | 1.48M |
| 2026-06-19 | GBp 3.70 | +1.37% | GBp 3.65 | GBp 3.90 | GBp 3.50 | 1.56M |
| 2026-06-18 | GBp 3.65 | +4.29% | GBp 3.50 | GBp 3.80 | GBp 3.40 | 1.93M |
| 2026-06-17 | GBp 3.50 | -2.78% | GBp 3.60 | GBp 3.70 | GBp 3.40 | 1.61M |
| 2026-06-16 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 1.06M |
| 2026-06-15 | GBp 3.60 | +5.26% | GBp 3.50 | GBp 3.80 | GBp 3.40 | 2.44M |
| 2026-06-12 | GBp 3.42 | -0.87% | GBp 3.45 | GBp 3.80 | GBp 3.40 | 7.02M |
| 2026-06-11 | GBp 3.45 | -4.17% | GBp 3.60 | GBp 3.60 | GBp 3.40 | 5.00M |
| 2026-06-10 | GBp 3.60 | 0.00% | GBp 3.75 | GBp 3.90 | GBp 3.50 | 4.57M |
| 2026-06-09 | GBp 3.60 | -10.00% | GBp 4.05 | GBp 4.20 | GBp 3.50 | 6.36M |
| 2026-06-08 | GBp 4.00 | -8.05% | GBp 4.35 | GBp 4.50 | GBp 3.80 | 5.16M |
| 2026-06-05 | GBp 4.35 | +7.41% | GBp 4.00 | GBp 4.50 | GBp 3.90 | 5.27M |
| 2026-06-04 | GBp 4.05 | -1.22% | GBp 4.10 | GBp 4.30 | GBp 3.70 | 5.38M |
| 2026-06-03 | GBp 4.10 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 3.70 | 8.85M |
| 2026-06-02 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.30 | GBp 4.00 | 3.73M |
| 2026-06-01 | GBp 4.10 | -10.87% | GBp 4.60 | GBp 4.90 | GBp 4.00 | 8.77M |
| 2026-05-29 | GBp 4.60 | +10.84% | GBp 4.15 | GBp 4.70 | GBp 4.00 | 8.09M |