GCM Resources Plc (AIM:GCM)
London
· Delayed Price · Currency is GBP · Price in GBX 6.98
+0.48 (7.38%)
At close: Dec 5, 2025
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 7.00 | 6.00 | 6.98 | 6.98 | 7.38% | 1,449,258 |
| Dec 4, 2025 | 6.25 | 7.19 | 6.00 | 6.50 | 6.50 | 0.93% | 1,898,704 |
| Dec 3, 2025 | 6.25 | 6.51 | 6.00 | 6.44 | 6.44 | 3.04% | 946,301 |
| Dec 2, 2025 | 6.25 | 6.50 | 6.10 | 6.25 | 6.25 | - | 431,005 |
| Dec 1, 2025 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | -7.41% | 1,182,927 |
| Nov 28, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 389,244 |
| Nov 27, 2025 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | 3.53% | 576,548 |
| Nov 26, 2025 | 6.50 | 8.00 | 6.50 | 6.52 | 6.52 | -1.21% | 2,236,767 |
| Nov 25, 2025 | 6.00 | 6.99 | 5.50 | 6.60 | 6.60 | 10.00% | 2,034,212 |
| Nov 24, 2025 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | 4.35% | 549,217 |
| Nov 21, 2025 | 5.50 | 6.50 | 5.00 | 5.75 | 5.75 | - | 1,070,892 |
| Nov 20, 2025 | 5.00 | 6.35 | 5.00 | 5.75 | 5.75 | 5.31% | 648,899 |
| Nov 19, 2025 | 5.00 | 5.50 | 4.62 | 5.46 | 5.46 | 9.20% | 951,989 |
| Nov 18, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | -1.19% | 584,140 |
| Nov 17, 2025 | 5.00 | 5.33 | 4.77 | 5.06 | 5.06 | 1.20% | 568,052 |
| Nov 14, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 67,958 |
| Nov 13, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 127,780 |
| Nov 12, 2025 | 5.00 | 5.44 | 4.91 | 5.00 | 5.00 | - | 76,802 |
| Nov 11, 2025 | 5.00 | 5.35 | 4.50 | 5.00 | 5.00 | -8.42% | 147,802 |
| Nov 10, 2025 | 5.00 | 5.46 | 4.80 | 5.46 | 5.46 | 4.20% | 255,342 |
| Nov 7, 2025 | 5.00 | 5.50 | 4.50 | 5.24 | 5.24 | 13.91% | 699,158 |
| Nov 6, 2025 | 4.50 | 5.50 | 4.50 | 4.60 | 4.60 | 2.22% | 2,587,184 |
| Nov 5, 2025 | 5.00 | 5.50 | 4.18 | 4.50 | 4.50 | -10.00% | 1,047,366 |
| Nov 4, 2025 | 5.25 | 5.50 | 4.50 | 5.00 | 5.00 | - | 501,545 |
| Nov 3, 2025 | 5.60 | 5.70 | 5.00 | 5.00 | 5.00 | -13.04% | 861,961 |
| Oct 31, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 253,364 |
| Oct 30, 2025 | 5.75 | 5.78 | 5.50 | 5.75 | 5.75 | - | 475,092 |
| Oct 29, 2025 | 6.10 | 6.50 | 5.50 | 5.75 | 5.75 | -5.74% | 533,478 |
| Oct 28, 2025 | 6.10 | 6.30 | 5.70 | 6.10 | 6.10 | - | 137,874 |
| Oct 27, 2025 | 6.15 | 6.50 | 5.70 | 6.10 | 6.10 | -0.81% | 174,563 |
| Oct 24, 2025 | 6.00 | 6.50 | 5.85 | 6.15 | 6.15 | 2.50% | 442,544 |
| Oct 23, 2025 | 6.15 | 6.59 | 5.80 | 6.00 | 6.00 | -2.44% | 720,003 |
| Oct 22, 2025 | 6.00 | 6.50 | 5.80 | 6.15 | 6.15 | 2.50% | 74,636 |
| Oct 21, 2025 | 6.00 | 6.50 | 5.75 | 6.00 | 6.00 | - | 114,956 |
| Oct 20, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | -3.23% | 219,915 |
| Oct 17, 2025 | 6.25 | 6.50 | 5.50 | 6.20 | 6.20 | -4.62% | 421,886 |
| Oct 16, 2025 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | 4.00% | 178,010 |
| Oct 15, 2025 | 6.25 | 6.54 | 6.00 | 6.25 | 6.25 | - | 453,643 |
| Oct 14, 2025 | 6.75 | 7.00 | 5.50 | 6.25 | 6.25 | -7.41% | 2,601,239 |
| Oct 13, 2025 | 6.75 | 7.50 | 6.50 | 6.75 | 6.75 | 2.27% | 799,577 |
| Oct 10, 2025 | 7.25 | 7.50 | 6.50 | 6.60 | 6.60 | 1.54% | 406,353 |
| Oct 9, 2025 | 7.00 | 7.50 | 6.50 | 6.50 | 6.50 | -7.14% | 1,125,052 |
| Oct 8, 2025 | 7.00 | 7.58 | 6.50 | 7.00 | 7.00 | - | 558,735 |
| Oct 7, 2025 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 275,015 |
| Oct 6, 2025 | 7.50 | 8.25 | 7.00 | 7.25 | 7.25 | 3.57% | 2,511,300 |
| Oct 3, 2025 | 7.00 | 8.00 | 6.50 | 7.00 | 7.00 | - | 848,159 |
| Oct 2, 2025 | 7.00 | 8.00 | 6.50 | 7.00 | 7.00 | 1.45% | 1,079,493 |
| Oct 1, 2025 | 7.50 | 8.70 | 6.50 | 6.90 | 6.90 | -8.00% | 3,555,987 |
| Sep 30, 2025 | 7.50 | 7.99 | 7.00 | 7.50 | 7.50 | 1.90% | 568,695 |
| Sep 29, 2025 | 7.00 | 8.50 | 6.38 | 7.36 | 7.36 | 5.14% | 1,631,311 |
| Sep 26, 2025 | 6.00 | 7.00 | 5.50 | 7.00 | 7.00 | 16.67% | 1,267,308 |
| Sep 25, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 105,742 |
| Sep 24, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 95,039 |
| Sep 23, 2025 | 6.00 | 6.49 | 5.61 | 6.00 | 6.00 | - | 402,988 |
| Sep 22, 2025 | 6.00 | 6.50 | 5.61 | 6.00 | 6.00 | -7.69% | 258,646 |
| Sep 19, 2025 | 6.00 | 6.50 | 5.50 | 6.50 | 6.50 | 8.33% | 385,998 |
| Sep 18, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 187,973 |
| Sep 17, 2025 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | -4.00% | 143,091 |
| Sep 16, 2025 | 6.00 | 6.50 | 5.50 | 6.25 | 6.25 | 4.17% | 652,456 |
| Sep 15, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 466,485 |
| Sep 12, 2025 | 6.25 | 6.50 | 5.71 | 6.00 | 6.00 | -4.00% | 614,160 |
| Sep 11, 2025 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 478,328 |
| Sep 10, 2025 | 6.25 | 6.70 | 6.00 | 6.50 | 6.50 | 4.00% | 996,880 |
| Sep 9, 2025 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 727,239 |
| Sep 8, 2025 | 6.50 | 6.85 | 6.25 | 6.50 | 6.50 | - | 251,530 |
| Sep 5, 2025 | 5.95 | 7.00 | 5.60 | 6.50 | 6.50 | 8.33% | 929,151 |
| Sep 4, 2025 | 5.85 | 6.40 | 5.50 | 6.00 | 6.00 | 2.56% | 248,329 |
| Sep 3, 2025 | 6.75 | 7.00 | 5.68 | 5.85 | 5.85 | -13.33% | 1,071,060 |
| Sep 2, 2025 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 984,454 |
| Sep 1, 2025 | 7.00 | 8.00 | 6.50 | 7.00 | 7.00 | 2.04% | 1,904,832 |
| Aug 29, 2025 | 6.10 | 8.00 | 5.70 | 6.86 | 6.86 | 12.46% | 4,397,024 |
| Aug 28, 2025 | 6.10 | 6.28 | 5.70 | 6.10 | 6.10 | - | 183,779 |
| Aug 27, 2025 | 6.25 | 6.80 | 5.60 | 6.10 | 6.10 | -2.40% | 2,520,209 |
| Aug 26, 2025 | 5.25 | 6.45 | 4.60 | 6.25 | 6.25 | 19.05% | 1,749,520 |
| Aug 22, 2025 | 4.80 | 5.50 | 4.52 | 5.25 | 5.25 | 9.38% | 1,321,419 |
| Aug 21, 2025 | 4.50 | 5.01 | 4.45 | 4.80 | 4.80 | 6.67% | 590,690 |
| Aug 20, 2025 | 4.30 | 4.89 | 4.35 | 4.50 | 4.50 | 4.65% | 1,081,510 |
| Aug 19, 2025 | 4.50 | 4.80 | 4.10 | 4.30 | 4.30 | -4.44% | 348,601 |
| Aug 18, 2025 | 4.50 | 4.58 | 4.21 | 4.50 | 4.50 | - | 102,000 |
| Aug 15, 2025 | 4.65 | 4.80 | 4.22 | 4.50 | 4.50 | -3.23% | 159,672 |
| Aug 14, 2025 | 4.85 | 5.20 | 4.31 | 4.65 | 4.65 | -4.12% | 560,174 |
| Aug 13, 2025 | 3.90 | 5.17 | 3.80 | 4.85 | 4.85 | 24.36% | 1,421,327 |
| Aug 12, 2025 | 4.65 | 4.50 | 3.86 | 3.90 | 3.90 | -16.13% | 964,539 |
| Aug 11, 2025 | 5.10 | 5.30 | 4.38 | 4.65 | 4.65 | -8.82% | 917,339 |
| Aug 8, 2025 | 5.10 | 5.17 | 4.72 | 5.10 | 5.10 | - | 402,546 |
| Aug 7, 2025 | 5.15 | 5.30 | 4.68 | 5.10 | 5.10 | 0.79% | 1,283,030 |
| Aug 6, 2025 | 5.25 | 5.50 | 5.00 | 5.06 | 5.06 | -3.62% | 891,743 |
| Aug 5, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 733,830 |
| Aug 4, 2025 | 5.50 | 5.79 | 5.00 | 5.25 | 5.25 | -4.55% | 1,518,112 |
| Aug 1, 2025 | 5.50 | 5.75 | 5.00 | 5.50 | 5.50 | 7.84% | 1,076,624 |
| Jul 31, 2025 | 5.25 | 5.88 | 5.10 | 5.10 | 5.10 | -2.86% | 642,313 |
| Jul 30, 2025 | 5.50 | 5.73 | 5.00 | 5.25 | 5.25 | 2.94% | 1,194,250 |
| Jul 29, 2025 | 5.50 | 5.75 | 5.06 | 5.10 | 5.10 | -7.27% | 410,981 |
| Jul 28, 2025 | 5.75 | 6.00 | 5.01 | 5.50 | 5.50 | -4.35% | 446,441 |
| Jul 25, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -0.52% | 317,733 |
| Jul 24, 2025 | 6.15 | 6.50 | 5.50 | 5.78 | 5.78 | -2.36% | 370,993 |
| Jul 23, 2025 | 5.75 | 6.28 | 5.50 | 5.92 | 5.92 | 2.96% | 2,037,751 |
| Jul 22, 2025 | 6.05 | 6.00 | 5.50 | 5.75 | 5.75 | -4.49% | 212,412 |
| Jul 21, 2025 | 6.25 | 6.50 | 5.80 | 6.02 | 6.02 | 0.33% | 508,362 |
| Jul 18, 2025 | 6.50 | 6.80 | 6.00 | 6.00 | 6.00 | -6.25% | 807,493 |