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 |