GCM Resources Plc (AIM:GCM)
London
· Delayed Price · Currency is GBP · Price in GBX 5.79
-0.07 (-1.11%)
Apr 28, 2026, 4:13 PM GMT
GCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 338,115 |
| Apr 27, 2026 | 5.80 | 6.00 | 5.60 | 5.85 | 5.85 | 2.63% | 675,676 |
| Apr 24, 2026 | 5.70 | 5.85 | 5.56 | 5.70 | 5.70 | - | 192,770 |
| Apr 23, 2026 | 5.40 | 5.89 | 5.33 | 5.70 | 5.70 | 3.64% | 1,024,040 |
| Apr 22, 2026 | 5.40 | 6.19 | 5.33 | 5.50 | 5.50 | 1.85% | 4,892,904 |
| Apr 21, 2026 | 6.35 | 6.50 | 5.33 | 5.40 | 5.40 | -14.96% | 2,733,366 |
| Apr 20, 2026 | 6.45 | 6.60 | 6.27 | 6.35 | 6.35 | 0.79% | 997,624 |
| Apr 17, 2026 | 6.45 | 6.38 | 6.30 | 6.30 | 6.30 | - | 530,384 |
| Apr 16, 2026 | 6.25 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 1,968,486 |
| Apr 15, 2026 | 6.71 | 6.40 | 6.36 | 6.40 | 6.40 | -5.88% | 2,747,712 |
| Apr 14, 2026 | 6.85 | 6.90 | 6.56 | 6.80 | 6.80 | -0.73% | 2,493,789 |
| Apr 13, 2026 | 7.20 | 7.21 | 6.82 | 6.85 | 6.85 | -5.91% | 1,441,025 |
| Apr 10, 2026 | 7.30 | 7.43 | 7.10 | 7.28 | 7.28 | -0.27% | 1,635,560 |
| Apr 9, 2026 | 8.05 | 8.20 | 7.20 | 7.30 | 7.30 | -9.32% | 6,704,811 |
| Apr 8, 2026 | 8.45 | 8.50 | 8.00 | 8.05 | 8.05 | -6.40% | 2,276,902 |
| Apr 7, 2026 | 8.54 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 1,579,637 |
| Apr 2, 2026 | 8.40 | 8.60 | 8.26 | 8.40 | 8.40 | - | 1,816,510 |
| Apr 1, 2026 | 8.35 | 8.50 | 8.26 | 8.40 | 8.40 | 1.69% | 703,399 |
| Mar 31, 2026 | 8.35 | 8.50 | 8.20 | 8.26 | 8.26 | -0.48% | 2,431,383 |
| Mar 30, 2026 | 8.40 | 8.60 | 8.30 | 8.30 | 8.30 | -1.19% | 871,437 |
| Mar 27, 2026 | 8.40 | 8.60 | 8.20 | 8.40 | 8.40 | 0.24% | 318,424 |
| Mar 26, 2026 | 8.75 | 8.90 | 8.24 | 8.38 | 8.38 | -3.68% | 5,851,594 |
| Mar 25, 2026 | 8.40 | 8.94 | 8.30 | 8.70 | 8.70 | 5.45% | 6,012,163 |
| Mar 24, 2026 | 8.15 | 8.50 | 8.19 | 8.25 | 8.25 | 1.23% | 6,648,032 |
| Mar 23, 2026 | 8.10 | 8.20 | 7.80 | 8.15 | 8.15 | 0.62% | 2,117,351 |
| Mar 20, 2026 | 8.10 | 8.34 | 8.00 | 8.10 | 8.10 | -1.22% | 1,273,408 |
| Mar 19, 2026 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | 2,492,055 |
| Mar 18, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 1,688,184 |
| Mar 17, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 3,534,319 |
| Mar 16, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 671,159 |
| Mar 13, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 2,568,103 |
| Mar 12, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 154,199 |
| Mar 11, 2026 | 8.45 | 8.50 | 8.00 | 8.15 | 8.15 | -3.55% | 1,894,338 |
| Mar 10, 2026 | 8.45 | 8.45 | 8.20 | 8.45 | 8.45 | - | 267,203 |
| Mar 9, 2026 | 8.55 | 8.58 | 8.22 | 8.45 | 8.45 | -1.17% | 569,790 |
| Mar 6, 2026 | 8.30 | 8.80 | 8.20 | 8.55 | 8.55 | 3.01% | 1,097,347 |
| 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 | 8.20 | 8.30 | 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 | 8.75 | 8.90 | 8.60 | 8.75 | 8.75 | - | 3,530,920 |
| 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% | 4,644,256 |
| 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 | 11.00 | 11.50 | 9.75 | 10.00 | 10.00 | -9.09% | 1,354,105 |
| 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 | 6.95 | 7.50 | 6.05 | 6.50 | 6.50 | -6.47% | 517,429 |
| Jan 26, 2026 | 7.20 | 7.40 | 6.80 | 6.95 | 6.95 | -3.47% | 714,524 |
| Jan 23, 2026 | 7.50 | 8.00 | 6.20 | 7.20 | 7.20 | -4.00% | 1,988,804 |
| 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 | 6.75 | 8.00 | 6.00 | 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 | 6.40 | 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 |