GCM Resources Plc (AIM:GCM)
London
· Delayed Price · Currency is GBP · Price in GBX 8.30
+0.10 (1.22%)
Mar 5, 2026, 3:41 PM GMT
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 730,640 |
| Mar 4, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 755,535 |
| Mar 3, 2026 | 8.30 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 421,520 |
| Mar 2, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | -0.61% | 934,642 |
| Feb 27, 2026 | 8.30 | 8.40 | 8.18 | 8.25 | 8.25 | -0.60% | 430,413 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | - | 298,333 |
| Feb 25, 2026 | 8.40 | 8.50 | 8.25 | 8.30 | 8.30 | -1.19% | 1,142,917 |
| Feb 24, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 304,456 |
| Feb 23, 2026 | 8.75 | 9.00 | 8.30 | 8.40 | 8.40 | -4.00% | 3,541,002 |
| Feb 20, 2026 | 8.75 | 8.90 | 8.60 | 8.75 | 8.75 | - | 353,109 |
| Feb 19, 2026 | 8.75 | 8.90 | 8.60 | 8.75 | 8.75 | - | 271,309 |
| Feb 18, 2026 | 8.90 | 8.90 | 8.90 | 8.75 | 8.75 | - | 556,920 |
| Feb 17, 2026 | 8.65 | 8.90 | 8.50 | 8.75 | 8.75 | -0.11% | 1,155,643 |
| Feb 16, 2026 | 8.40 | 9.00 | 8.30 | 8.76 | 8.76 | 4.29% | 4,244,256 |
| Feb 13, 2026 | 8.75 | 9.20 | 8.30 | 8.40 | 8.40 | -2.89% | 4,231,084 |
| Feb 12, 2026 | 9.10 | 9.50 | 8.50 | 8.65 | 8.65 | -3.89% | 1,348,504 |
| Feb 11, 2026 | 9.00 | 10.00 | 8.50 | 9.00 | 9.00 | -10.00% | 5,226,680 |
| Feb 10, 2026 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | -9.09% | 1,354,104 |
| Feb 9, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 3,268,583 |
| Feb 6, 2026 | 9.50 | 12.50 | 9.28 | 11.00 | 11.00 | 19.83% | 10,199,130 |
| Feb 5, 2026 | 8.50 | 10.00 | 8.32 | 9.18 | 9.18 | 8.00% | 5,516,548 |
| Feb 4, 2026 | 7.50 | 9.00 | 7.50 | 8.50 | 8.50 | 13.33% | 2,450,443 |
| Feb 3, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 7.14% | 504,630 |
| Feb 2, 2026 | 6.50 | 9.00 | 6.00 | 7.00 | 7.00 | 1.45% | 4,224,942 |
| Jan 30, 2026 | 6.00 | 7.00 | 6.00 | 6.90 | 6.90 | 9.52% | 576,680 |
| Jan 29, 2026 | 6.00 | 6.50 | 5.50 | 6.30 | 6.30 | 5.00% | 626,659 |
| Jan 28, 2026 | 6.50 | 6.95 | 5.50 | 6.00 | 6.00 | -7.69% | 2,171,170 |
| Jan 27, 2026 | 6.87 | 7.00 | 7.00 | 6.50 | 6.50 | -6.47% | 517,428 |
| Jan 26, 2026 | 7.20 | 7.40 | 6.80 | 6.95 | 6.95 | -3.47% | 714,524 |
| Jan 23, 2026 | 7.23 | 7.50 | 6.70 | 7.20 | 7.20 | -4.00% | 1,988,805 |
| Jan 22, 2026 | 6.90 | 8.00 | 7.00 | 7.50 | 7.50 | 4.17% | 1,245,960 |
| Jan 21, 2026 | 6.05 | 7.30 | 5.80 | 7.20 | 7.20 | 19.01% | 3,403,823 |
| Jan 20, 2026 | 6.10 | 6.30 | 5.80 | 6.05 | 6.05 | -0.82% | 2,501,739 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.00 | 6.10 | 6.10 | -6.15% | 3,244,954 |
| Jan 16, 2026 | 7.60 | 8.00 | 7.60 | 6.50 | 6.50 | -18.75% | 8,980,649 |
| Jan 15, 2026 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -5.88% | 535,278 |
| Jan 14, 2026 | 8.50 | 9.50 | 7.76 | 8.50 | 8.50 | 3.03% | 3,705,030 |
| Jan 13, 2026 | 6.35 | 9.00 | 6.40 | 8.25 | 8.25 | 29.92% | 4,303,792 |
| Jan 12, 2026 | 6.40 | 6.50 | 6.20 | 6.35 | 6.35 | -0.78% | 166,582 |
| Jan 9, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 197,078 |
| Jan 8, 2026 | 6.40 | 6.50 | 6.12 | 6.45 | 6.45 | 0.78% | 1,286,919 |
| Jan 7, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 297,469 |
| Jan 6, 2026 | 6.40 | 6.50 | 6.00 | 6.45 | 6.45 | 0.78% | 2,448,798 |
| Jan 5, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 288,830 |
| Jan 2, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 889,749 |
| Dec 31, 2025 | 6.30 | 6.42 | 6.30 | 6.40 | 6.40 | - | 442,244 |
| Dec 30, 2025 | 6.75 | 6.73 | 5.50 | 6.40 | 6.40 | 6.67% | 1,524,457 |
| Dec 29, 2025 | 5.25 | 6.56 | 5.00 | 6.00 | 6.00 | 14.29% | 3,187,206 |
| Dec 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 290,516 |
| Dec 23, 2025 | 5.25 | 5.50 | 5.17 | 5.25 | 5.25 | - | 372,179 |
| Dec 22, 2025 | 5.25 | 5.68 | 5.20 | 5.25 | 5.25 | - | 408,244 |
| Dec 19, 2025 | 5.50 | 5.50 | 5.15 | 5.25 | 5.25 | -4.55% | 322,339 |
| Dec 18, 2025 | 5.75 | 6.00 | 5.05 | 5.50 | 5.50 | -4.35% | 443,389 |
| Dec 17, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 637,562 |
| Dec 16, 2025 | 5.75 | 5.88 | 5.50 | 5.75 | 5.75 | - | 116,756 |
| Dec 15, 2025 | 5.75 | 6.00 | 5.11 | 5.75 | 5.75 | -4.17% | 1,121,179 |
| Dec 12, 2025 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 4.35% | 895,591 |
| Dec 11, 2025 | 6.40 | 6.79 | 5.55 | 5.75 | 5.75 | -12.88% | 1,726,091 |
| Dec 10, 2025 | 6.50 | 7.00 | 6.00 | 6.60 | 6.60 | -5.71% | 828,417 |
| Dec 9, 2025 | 6.50 | 7.30 | 6.30 | 7.00 | 7.00 | 7.69% | 958,612 |
| Dec 8, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | -6.88% | 638,713 |
| 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 |