tiprankstipranks
Great Western Mining Corporation PLC (GB:GWMO)
LSE:GWMO
UK Market
GWMO
Great Western Mining
RESEARCH TOOLSreports

Great Western Mining (GWMO) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.80
2.10
1.75
1.99
1.99
+7.57%
16,331,140
1.49
Apr 09, 2026
1.80
1.90
1.75
1.85
1.85
+2.78%
8,848,907
0.82
Apr 08, 2026
1.78
1.85
1.70
1.80
1.80
+1.41%
4,361,428
0.40
Apr 07, 2026
1.65
1.95
1.60
1.78
1.78
+7.58%
16,894,940
1.60
Apr 06, 2026
1.65
1.70
1.60
1.65
1.65
0.00%
0
0.00
Apr 03, 2026
1.65
1.70
1.60
1.65
1.65
0.00%
0
0.00
Apr 02, 2026
1.63
1.70
1.60
1.65
1.65
+1.54%
5,157,311
0.48
Apr 01, 2026
1.63
1.70
1.55
1.63
1.63
+1.56%
11,433,270
1.08
Mar 31, 2026
1.65
1.70
1.55
1.60
1.60
-3.03%
8,329,602
0.80
Mar 30, 2026
1.48
1.75
1.40
1.65
1.65
+11.86%
19,218,600
1.89
Mar 27, 2026
1.48
1.55
1.40
1.48
1.48
0.00%
1,232,846
0.12
Mar 26, 2026
1.48
1.55
1.40
1.48
1.48
0.00%
4,182,744
0.40
Mar 25, 2026
1.38
1.55
1.35
1.48
1.48
+7.27%
5,024,585
0.49
Mar 24, 2026
1.48
1.55
1.35
1.38
1.38
-6.78%
10,352,310
1.03
Mar 23, 2026
1.48
1.55
1.40
1.48
1.48
-1.67%
3,086,639
0.31
Mar 20, 2026
1.50
1.60
1.45
1.50
1.50
-0.73%
3,053,124
0.30
Mar 19, 2026
1.60
1.65
1.45
1.51
1.51
-5.56%
4,184,751
0.42
Mar 18, 2026
1.55
1.75
1.50
1.60
1.60
+3.23%
7,792,233
0.79
Mar 17, 2026
1.58
1.65
1.50
1.55
1.55
+2.65%
5,438,278
0.56
Mar 16, 2026
1.58
1.65
1.50
1.51
1.51
-4.13%
996,709
0.10
Mar 13, 2026
1.58
1.65
1.50
1.58
1.58
0.00%
320,701
0.03
Mar 12, 2026
1.63
1.65
1.50
1.58
1.58
-3.08%
5,718,280
0.58
Mar 11, 2026
1.65
1.70
1.57
1.63
1.63
-1.52%
1,952,979
0.20
Mar 10, 2026
1.65
1.70
1.50
1.65
1.65
0.00%
4,628,704
0.48
Mar 09, 2026
1.70
1.70
1.60
1.65
1.65
-2.94%
5,476,080
0.57
Mar 06, 2026
1.70
1.75
1.65
1.70
1.70
0.00%
5,384,615
0.56
Mar 05, 2026
1.73
1.75
1.65
1.70
1.70
-1.45%
5,631,457
0.59
Mar 04, 2026
1.75
1.80
1.65
1.73
1.73
-1.99%
2,757,235
0.29
Mar 03, 2026
1.70
1.79
1.65
1.76
1.76
+0.57%
9,234,490
0.97
Mar 02, 2026
1.70
1.80
1.66
1.75
1.75
+1.16%
16,207,880
1.74
Feb 27, 2026
1.70
1.75
1.62
1.73
1.73
+2.98%
4,786,796
0.52
Feb 26, 2026
1.55
1.75
1.55
1.68
1.68
+5.00%
19,593,270
2.18
Feb 25, 2026
1.60
1.65
1.50
1.60
1.60
0.00%
4,919,149
0.55
Feb 24, 2026
1.63
1.65
1.55
1.60
1.60
-2.44%
5,347,743
0.60
Feb 23, 2026
1.65
1.70
1.60
1.64
1.64
-0.61%
1,696,232
0.19
Feb 20, 2026
1.73
1.75
1.60
1.65
1.65
-4.35%
5,716,783
0.64
Feb 19, 2026
1.73
1.75
1.70
1.73
1.73
0.00%
5,046,019
0.56
Feb 18, 2026
1.70
1.85
1.70
1.73
1.73
+1.47%
15,605,960
1.78
Feb 17, 2026
1.65
1.75
1.60
1.70
1.70
+3.03%
15,788,870
1.82
Feb 16, 2026
1.65
1.70
1.55
1.65
1.65
0.00%
47,982,168
6.05
Feb 13, 2026
1.60
1.70
1.55
1.65
1.65
+3.13%
4,986,861
0.63
Feb 12, 2026
1.75
1.80
1.55
1.60
1.60
-8.57%
12,912,970
1.66
Feb 11, 2026
1.73
1.80
1.70
1.75
1.75
+1.45%
15,534,270
2.04
Feb 10, 2026
1.65
1.75
1.60
1.73
1.73
+4.55%
12,931,950
1.74
Feb 09, 2026
1.60
1.70
1.55
1.65
1.65
+3.13%
5,398,224
0.73
Feb 06, 2026
1.58
1.65
1.50
1.60
1.60
+1.59%
10,846,690
1.47
Feb 05, 2026
1.63
1.70
1.55
1.58
1.58
-3.08%
12,955,100
1.78
Feb 04, 2026
1.65
1.80
1.60
1.63
1.63
0.00%
26,070,900
3.78
Feb 03, 2026
1.55
1.70
1.48
1.63
1.63
+4.84%
25,207,939
3.83
Feb 02, 2026
1.43
1.60
1.35
1.55
1.55
-3.13%
17,969,619
2.81
Rows:
50