Skip to main content
Great Western Mining Corporation PLC (AIM:GWMO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.700
-0.050 (-2.92%)
Mar 9, 2026, 4:28 PM GMT

AIM:GWMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.701.751.651.701.70-5,384,615
Mar 5, 20261.731.751.651.701.70-1.45%5,631,457
Mar 4, 20261.751.801.651.731.73-1.99%2,757,235
Mar 3, 20261.701.791.651.761.760.57%9,234,490
Mar 2, 20261.751.771.741.751.751.16%16,207,887
Feb 27, 20261.701.751.621.731.732.98%4,786,796
Feb 26, 20261.551.751.551.681.685.00%19,593,270
Feb 25, 20261.601.651.501.601.60-4,919,149
Feb 24, 20261.631.651.551.601.60-2.44%5,347,743
Feb 23, 20261.621.641.641.641.64-0.61%1,696,233
Feb 20, 20261.701.751.601.651.65-4.35%5,716,782
Feb 19, 20261.731.751.701.731.73-5,046,019
Feb 18, 20261.701.851.701.731.731.47%15,605,960
Feb 17, 20261.651.751.601.701.703.03%15,788,870
Feb 16, 20261.651.701.551.651.65-47,982,170
Feb 13, 20261.601.701.551.651.653.12%4,986,861
Feb 12, 20261.771.801.801.601.60-8.57%12,912,977
Feb 11, 20261.731.801.701.751.751.45%15,534,270
Feb 10, 20261.701.751.751.731.734.55%12,931,959
Feb 9, 20261.601.701.551.651.653.12%5,398,224
Feb 6, 20261.571.651.501.601.601.59%10,846,698
Feb 5, 20261.631.701.551.581.58-3.08%12,955,100
Feb 4, 20261.651.801.601.631.63-26,070,900
Feb 3, 20261.551.701.481.631.634.84%25,207,940
Feb 2, 20261.431.601.351.551.55-3.13%17,969,620
Jan 30, 20261.451.601.301.601.604.92%60,579,880
Jan 29, 20261.881.701.701.531.53-2.24%55,972,798
Jan 28, 20261.451.781.251.561.56-8.24%47,895,930
Jan 27, 20261.351.901.301.701.7025.93%14,371,240
Jan 26, 20261.301.501.251.351.353.85%8,158,350
Jan 23, 20261.351.321.321.301.301.96%3,815,820
Jan 22, 20261.551.601.221.281.28-12.07%14,797,040
Jan 21, 20261.501.501.351.451.45-4,940,917
Jan 20, 20261.531.601.401.451.45-4.92%3,714,248
Jan 19, 20261.431.601.401.531.537.02%3,252,645
Jan 16, 20261.281.501.201.431.4311.76%7,922,538
Jan 15, 20261.291.401.201.281.284.08%3,473,049
Jan 14, 20261.331.401.151.231.23-7.55%3,623,867
Jan 13, 20261.251.401.201.331.336.00%2,092,676
Jan 12, 20261.231.401.151.251.252.04%3,558,305
Jan 9, 20261.181.301.101.231.234.26%1,017,543
Jan 8, 20261.231.401.101.181.18-4.08%2,262,818
Jan 7, 20261.231.301.101.231.23-1,812,601
Jan 6, 20261.101.291.001.231.236.52%4,474,942
Jan 5, 20261.351.501.101.151.15-14.81%7,847,797
Jan 2, 20261.251.401.201.351.358.00%1,610,748
Dec 31, 20251.251.401.151.251.256.38%3,138,282
Dec 30, 20251.301.351.051.181.18-9.62%5,324,829
Dec 29, 20251.031.351.001.301.3026.83%10,071,920
Dec 24, 20251.031.100.951.031.03-202,369
Dec 23, 20251.051.150.951.031.03-2.38%730,315
Dec 22, 20251.081.150.951.051.052.44%141,855
Dec 19, 20251.101.100.951.031.03-2.38%223,945
Dec 18, 20251.101.150.991.051.05-4.55%1,561,984
Dec 17, 20251.001.150.951.101.1010.00%1,613,751
Dec 16, 20251.131.200.921.001.00-11.11%5,680,273
Dec 15, 20251.131.201.021.131.13-1,513,890
Dec 12, 20251.051.201.001.131.137.14%2,005,454
Dec 11, 20251.051.101.001.051.05-635,560
Dec 10, 20251.081.151.001.051.05-2.33%1,736,078
Dec 9, 20251.131.151.001.081.08-4.44%1,852,529
Dec 8, 20251.151.201.031.131.13-2.17%1,101,040
Dec 5, 20251.151.201.101.151.15-2,623,553
Dec 4, 20251.051.301.001.151.159.52%9,634,852
Dec 3, 20251.101.201.001.051.05-4.55%1,935,017
Dec 2, 20251.151.201.001.101.10-4.35%2,277,776
Dec 1, 20251.151.201.081.151.15-821,372
Nov 28, 20251.151.201.101.151.15-1,167,431
Nov 27, 20251.151.211.111.151.15-672,830
Nov 26, 20251.301.401.101.151.15-11.54%7,002,636
Nov 25, 20251.201.401.101.301.306.12%6,020,495
Nov 24, 20251.051.340.951.231.2316.67%6,221,547
Nov 21, 20251.101.150.971.051.05-4.55%2,755,287
Nov 20, 20250.981.200.901.101.1012.82%9,744,760
Nov 19, 20251.031.100.900.980.98-4.88%1,857,042
Nov 18, 20251.031.100.951.031.03-872,250
Nov 17, 20251.131.150.901.031.03-10.09%8,640,185
Nov 14, 20251.201.251.051.141.14-5.00%5,433,468
Nov 13, 20251.201.251.151.201.20-1,053,826
Nov 12, 20251.151.251.151.201.20-1,505,658
Nov 11, 20251.351.401.111.201.20-11.11%10,844,660
Nov 10, 20251.501.601.301.351.35-10.00%5,501,898
Nov 7, 20251.501.601.401.501.50-2,896,482
Nov 6, 20251.401.601.301.501.507.14%5,844,220
Nov 5, 20251.281.501.101.401.409.80%5,747,033
Nov 4, 20251.351.401.201.281.28-5.56%5,394,377
Nov 3, 20251.351.401.251.351.35-3.57%4,184,994
Oct 31, 20251.401.451.301.401.40-5,959,646
Oct 30, 20251.501.601.301.401.40-6.67%5,505,834
Oct 29, 20251.451.601.321.501.507.14%8,626,053
Oct 28, 20251.651.701.401.401.40-15.15%14,129,670
Oct 27, 20252.102.201.401.651.65-15.38%21,468,470
Oct 24, 20251.782.101.751.951.959.86%8,567,401
Oct 23, 20251.701.901.601.781.784.41%2,888,214
Oct 22, 20251.651.801.501.701.70-2.86%10,742,680
Oct 21, 20251.952.201.601.751.75-10.26%9,799,448
Oct 20, 20251.652.001.601.951.9514.71%11,072,970
Oct 17, 20251.902.001.601.701.70-7.41%11,427,750
Oct 16, 20251.902.001.601.841.84-0.76%22,228,190
Oct 15, 20251.582.001.501.851.8519.35%30,908,650