Skip to main content
Great Western Mining Corporation PLC (AIM:GWMO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.920
-0.080 (-2.67%)
Apr 29, 2026, 12:39 PM GMT

AIM:GWMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.973.102.802.86--4.80%2,008,824
Apr 28, 20263.003.202.853.003.003.45%5,393,819
Apr 27, 20262.753.102.702.902.905.45%9,656,936
Apr 24, 20263.053.102.552.752.75-9.84%11,805,390
Apr 23, 20263.353.402.803.053.05-8.96%9,659,769
Apr 22, 20263.253.503.203.353.351.52%8,057,269
Apr 21, 20263.153.303.003.303.304.76%11,611,890
Apr 20, 20263.353.402.903.153.15-5.26%19,165,260
Apr 17, 20262.872.922.903.333.3317.91%25,973,240
Apr 16, 20262.853.002.602.822.82-2.76%20,305,930
Apr 15, 20262.352.902.202.902.9027.19%30,161,460
Apr 14, 20262.162.282.282.282.282.24%9,103,783
Apr 13, 20262.002.401.952.232.2312.06%39,149,090
Apr 10, 20261.802.101.751.991.997.57%16,331,140
Apr 9, 20261.801.901.751.851.852.78%8,848,907
Apr 8, 20261.781.851.701.801.801.41%4,361,428
Apr 7, 20261.701.801.801.781.787.58%16,894,943
Apr 2, 20261.631.701.601.651.651.54%5,157,311
Apr 1, 20261.571.701.551.631.631.56%10,433,276
Mar 31, 20261.611.651.601.601.60-3.03%6,329,603
Mar 30, 20261.481.751.401.651.6511.86%19,218,600
Mar 27, 20261.481.551.401.481.48-1,232,846
Mar 26, 20261.481.551.401.481.48-4,182,744
Mar 25, 20261.381.551.351.481.487.27%5,024,585
Mar 24, 20261.481.551.351.381.38-6.78%10,352,310
Mar 23, 20261.481.551.401.481.48-1.67%3,086,639
Mar 20, 20261.501.601.451.501.50-0.73%3,053,124
Mar 19, 20261.601.651.451.511.51-5.56%4,184,751
Mar 18, 20261.551.751.501.601.603.23%7,792,233
Mar 17, 20261.581.651.501.551.552.65%5,438,278
Mar 16, 20261.581.651.501.511.51-4.13%996,709
Mar 13, 20261.581.651.501.581.58-320,701
Mar 12, 20261.631.651.501.581.58-3.08%5,718,280
Mar 11, 20261.651.701.571.631.63-1.52%1,952,979
Mar 10, 20261.651.701.501.651.65-4,628,704
Mar 9, 20261.701.701.601.651.65-2.94%5,476,080
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, 20261.701.801.661.751.751.16%16,207,880
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, 20261.651.701.601.641.64-0.61%1,696,232
Feb 20, 20261.731.751.601.651.65-4.35%5,716,783
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, 20261.751.801.551.601.60-8.57%12,912,970
Feb 11, 20261.731.801.701.751.751.45%15,534,270
Feb 10, 20261.651.751.601.731.734.55%12,931,950
Feb 9, 20261.601.701.551.651.653.12%5,398,224
Feb 6, 20261.581.651.501.601.601.59%10,846,690
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, 20261.802.301.501.531.53-2.24%55,972,790
Jan 28, 20261.451.781.251.561.56-8.24%47,895,930
Jan 27, 20261.351.901.301.701.7025.93%18,346,880
Jan 26, 20261.301.501.251.351.353.85%8,158,350
Jan 23, 20261.281.351.201.301.301.96%4,815,821
Jan 22, 20261.551.601.221.281.28-12.07%14,797,040
Jan 21, 20261.431.501.351.451.45-5,440,919
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, 20261.231.401.201.281.284.08%3,473,051
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, 20261.151.291.001.231.236.52%4,474,939
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, 20251.181.401.151.251.256.38%4,671,033
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, 20251.031.150.951.051.052.44%141,854
Dec 19, 20251.051.100.951.031.03-2.38%223,947
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