GCM Resources (GCM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCM Resources

Date Open High Low Close* Volume
11/04/2025 2.55p 2.70p 2.55p 2.60p 832808
10/04/2025 2.70p 3.00p 2.53p 2.60p 1773085
09/04/2025 2.65p 2.70p 2.50p 2.70p 2042271
08/04/2025 2.85p 3.00p 2.60p 2.65p 5594891
07/04/2025 2.35p 2.90p 2.20p 2.76p 2999466
04/04/2025 2.55p 2.55p 2.20p 2.35p 1753927
03/04/2025 2.65p 2.70p 2.40p 2.55p 1080881
02/04/2025 2.65p 2.80p 2.60p 2.65p 1362041
01/04/2025 2.75p 3.00p 2.60p 2.65p 2326683
31/03/2025 2.85p 3.00p 2.50p 2.70p 7617068
28/03/2025 3.30p 3.50p 2.70p 2.72p 11753040
27/03/2025 4.65p 4.80p 3.50p 3.60p 8484872
26/03/2025 5.00p 5.40p 4.50p 4.70p 7385499
25/03/2025 4.50p 5.40p 4.30p 4.90p 13657632
24/03/2025 4.55p 4.68p 3.30p 4.20p 10377745
21/03/2025 2.80p 4.40p 2.60p 3.90p 11129937
20/03/2025 2.85p 3.00p 2.70p 2.80p 795675
19/03/2025 2.95p 3.10p 2.70p 2.85p 2961016
18/03/2025 3.25p 3.40p 2.58p 2.95p 6674954
17/03/2025 2.90p 3.70p 2.80p 3.20p 13772276
14/03/2025 1.90p 3.00p 1.80p 2.80p 7509931
13/03/2025 2.10p 2.19p 1.70p 1.90p 6098570
12/03/2025 2.65p 3.00p 2.00p 2.10p 9070758
11/03/2025 1.83p 2.90p 1.80p 2.66p 17816948
10/03/2025 1.40p 2.20p 1.35p 1.83p 8013761
07/03/2025 1.50p 1.50p 1.35p 1.40p 1539089
06/03/2025 1.53p 1.53p 1.45p 1.50p 46184
05/03/2025 1.48p 1.53p 1.45p 1.53p 726102
04/03/2025 1.53p 1.53p 1.45p 1.53p 726131
03/03/2025 1.55p 1.57p 1.45p 1.53p 313897
28/02/2025 1.55p 1.60p 1.50p 1.55p 409571
27/02/2025 1.55p 1.55p 1.50p 1.55p 25169
26/02/2025 1.55p 1.60p 1.50p 1.55p 64053
25/02/2025 1.55p 1.60p 1.51p 1.55p 42360
24/02/2025 1.55p 1.60p 1.51p 1.55p 24066
21/02/2025 1.53p 1.60p 1.45p 1.54p 765203
20/02/2025 1.53p 1.53p 1.46p 1.53p 178810
19/02/2025 1.53p 1.53p 1.45p 1.53p 775849
18/02/2025 1.55p 1.55p 1.50p 1.50p 716149
17/02/2025 1.55p 1.60p 1.50p 1.55p 57015
14/02/2025 1.55p 1.58p 1.50p 1.55p 735879
13/02/2025 1.55p 1.60p 1.52p 1.55p 113363
12/02/2025 1.55p 1.59p 1.50p 1.55p 119554
11/02/2025 1.55p 1.55p 1.54p 1.55p 150000
10/02/2025 1.55p 1.59p 1.51p 1.55p 1045594
07/02/2025 1.55p 1.60p 1.52p 1.55p 888710
06/02/2025 1.55p 1.58p 1.51p 1.55p 520190
05/02/2025 1.55p 1.63p 1.53p 1.55p 188879
04/02/2025 1.55p 1.60p 1.50p 1.55p 153125
03/02/2025 1.55p 1.60p 1.52p 1.55p 593716
31/01/2025 1.50p 1.60p 1.47p 1.55p 1929246
30/01/2025 1.55p 1.60p 1.35p 1.50p 1665861
29/01/2025 1.55p 1.57p 1.51p 1.55p 331915
28/01/2025 1.40p 1.74p 1.40p 1.57p 4024440
27/01/2025 1.60p 1.70p 1.30p 1.40p 288390
24/01/2025 1.60p 1.70p 1.60p 1.60p 184540
23/01/2025 1.65p 1.72p 1.50p 1.60p 301348
22/01/2025 1.65p 1.80p 1.50p 1.65p 75237
21/01/2025 1.65p 1.80p 1.50p 1.65p 276986
20/01/2025 1.60p 1.80p 1.50p 1.65p 637698
17/01/2025 1.60p 1.64p 1.51p 1.60p 849406
16/01/2025 1.60p 1.60p 1.50p 1.60p 589599
15/01/2025 1.60p 1.70p 1.50p 1.60p 372742
14/01/2025 1.65p 1.80p 1.50p 1.50p 1333539
13/01/2025 1.65p 1.70p 1.57p 1.65p 106820
10/01/2025 1.65p 1.71p 1.56p 1.65p 996696
09/01/2025 1.70p 1.80p 1.61p 1.65p 542552
08/01/2025 1.80p 1.80p 1.70p 1.75p 427511
07/01/2025 1.80p 1.80p 1.74p 1.80p 10974
06/01/2025 1.80p 1.90p 1.70p 1.80p 131868
03/01/2025 1.85p 1.85p 1.76p 1.80p 136707
02/01/2025 1.85p 1.90p 1.80p 1.85p 372735
31/12/2024 1.85p 1.88p 1.80p 1.85p 792064
30/12/2024 1.95p 2.00p 1.82p 1.85p 1245286
27/12/2024 1.95p 2.00p 1.80p 1.95p 721442
24/12/2024 1.85p 2.00p 1.80p 1.95p 799827
23/12/2024 1.85p 1.85p 1.85p 1.85p 0
20/12/2024 1.80p 1.90p 1.80p 1.85p 704196
19/12/2024 1.80p 1.90p 1.75p 1.80p 267556
18/12/2024 1.80p 1.90p 1.70p 1.80p 636642
17/12/2024 1.95p 2.00p 1.80p 1.80p 351698
16/12/2024 1.95p 1.95p 1.91p 1.95p 24334
13/12/2024 2.15p 2.40p 1.79p 2.00p 1702190
12/12/2024 1.75p 1.75p 1.60p 1.75p 636
11/12/2024 1.90p 1.90p 1.60p 1.75p 664684
10/12/2024 1.90p 1.93p 1.90p 1.90p 0
09/12/2024 1.90p 1.98p 1.90p 1.90p 100703
06/12/2024 1.90p 2.00p 1.82p 1.90p 1410
05/12/2024 1.90p 2.00p 1.81p 1.90p 30044
04/12/2024 1.90p 2.00p 1.81p 1.90p 256035
03/12/2024 1.90p 1.99p 1.80p 1.90p 981046
02/12/2024 1.90p 1.92p 1.81p 1.90p 178523
29/11/2024 1.90p 1.94p 1.76p 1.90p 913611
28/11/2024 1.90p 2.00p 1.80p 1.80p 175117
27/11/2024 1.70p 1.98p 1.70p 1.90p 1235576
26/11/2024 1.70p 1.80p 1.66p 1.80p 164200
25/11/2024 1.70p 1.78p 1.60p 1.70p 904012
22/11/2024 1.70p 1.80p 1.65p 1.70p 26955
21/11/2024 1.70p 1.80p 1.63p 1.70p 30934
20/11/2024 1.80p 1.90p 1.70p 1.80p 115891
19/11/2024 1.80p 1.91p 1.70p 1.80p 974975
18/11/2024 1.80p 1.90p 1.71p 1.80p 678625
15/11/2024 1.95p 1.95p 1.75p 1.90p 816802
14/11/2024 1.95p 1.96p 1.95p 1.95p 210768
13/11/2024 1.95p 2.00p 1.90p 1.95p 505149
12/11/2024 2.10p 2.20p 1.90p 1.95p 222109
11/11/2024 2.20p 2.30p 1.80p 2.00p 1920045
08/11/2024 2.20p 2.29p 2.13p 2.20p 224676
07/11/2024 2.35p 2.40p 2.13p 2.28p 567558
06/11/2024 2.35p 2.40p 2.30p 2.35p 325425
05/11/2024 2.35p 2.37p 2.26p 2.26p 14602
04/11/2024 2.35p 2.37p 2.31p 2.36p 131495
01/11/2024 2.35p 2.40p 2.30p 2.35p 148903
31/10/2024 2.50p 2.60p 2.30p 2.35p 440310
30/10/2024 2.55p 2.70p 2.40p 2.50p 282178
29/10/2024 2.55p 2.63p 2.43p 2.55p 32315
28/10/2024 2.60p 2.70p 2.40p 2.55p 152984
25/10/2024 2.50p 2.68p 2.40p 2.66p 1371284
24/10/2024 2.50p 2.60p 2.38p 2.38p 8333
23/10/2024 2.50p 2.59p 2.46p 2.50p 247238
22/10/2024 2.50p 2.53p 2.46p 2.50p 11592
21/10/2024 2.50p 2.60p 2.50p 2.60p 98888
18/10/2024 2.45p 2.57p 2.30p 2.50p 1032514
17/10/2024 2.30p 2.60p 2.20p 2.45p 1253409
16/10/2024 2.50p 2.50p 2.22p 2.30p 1661183
15/10/2024 2.50p 2.60p 2.43p 2.50p 246636
14/10/2024 2.50p 2.58p 2.44p 2.50p 372712
11/10/2024 2.70p 2.80p 2.53p 2.54p 700454
10/10/2024 2.70p 2.72p 2.60p 2.70p 147872
09/10/2024 2.70p 2.73p 2.62p 2.70p 68661
08/10/2024 2.70p 2.74p 2.60p 2.70p 21767
07/10/2024 2.70p 2.90p 2.54p 2.70p 1246490
04/10/2024 2.70p 2.80p 2.65p 2.70p 164285
03/10/2024 2.60p 2.80p 2.50p 2.70p 772613
02/10/2024 2.60p 2.70p 2.51p 2.60p 375241
01/10/2024 2.60p 2.70p 2.50p 2.60p 243282
30/09/2024 2.60p 2.70p 2.51p 2.70p 782905
27/09/2024 2.95p 2.95p 2.43p 2.60p 1735283
26/09/2024 3.10p 3.20p 2.80p 2.90p 2510118
25/09/2024 3.40p 3.40p 3.00p 3.10p 1593172
24/09/2024 3.05p 3.69p 3.00p 3.40p 4779822
23/09/2024 3.10p 3.20p 2.90p 3.10p 207852
20/09/2024 3.00p 3.30p 3.00p 3.20p 3198933
19/09/2024 2.85p 2.90p 2.75p 2.85p 699571
18/09/2024 2.85p 2.90p 2.85p 2.85p 747883
17/09/2024 3.00p 3.00p 2.72p 2.96p 1855813
16/09/2024 2.60p 3.08p 2.60p 3.00p 4267243
13/09/2024 2.70p 2.70p 2.50p 2.60p 839246
12/09/2024 2.70p 2.80p 2.60p 2.70p 305937
11/09/2024 2.80p 2.80p 2.61p 2.70p 382642
10/09/2024 2.90p 3.00p 2.70p 2.80p 405379
09/09/2024 2.60p 2.99p 2.50p 2.90p 1687330
06/09/2024 2.60p 2.70p 2.50p 2.60p 77467
05/09/2024 2.50p 2.68p 2.50p 2.60p 294046
04/09/2024 2.65p 2.70p 2.50p 2.50p 776090
03/09/2024 2.95p 3.00p 2.50p 2.80p 2487194
02/09/2024 3.00p 3.10p 2.90p 3.00p 506958
30/08/2024 3.00p 3.10p 3.00p 3.00p 173519
29/08/2024 3.05p 3.10p 2.90p 3.06p 1650927
28/08/2024 3.10p 3.20p 3.00p 3.10p 771620
27/08/2024 3.10p 3.20p 3.00p 3.10p 2247391
23/08/2024 3.10p 3.15p 3.07p 3.10p 607137
22/08/2024 3.10p 3.17p 3.07p 3.10p 2078271
21/08/2024 3.10p 3.18p 3.02p 3.10p 578820
20/08/2024 3.15p 3.19p 3.07p 3.10p 247245
19/08/2024 3.15p 3.17p 3.00p 3.15p 1031828
16/08/2024 3.15p 3.20p 2.90p 3.15p 732018
15/08/2024 3.25p 3.32p 3.00p 3.15p 851015
14/08/2024 3.35p 3.35p 3.20p 3.25p 658711
13/08/2024 3.40p 3.50p 3.20p 3.35p 155136
12/08/2024 3.60p 3.60p 3.30p 3.40p 531059
09/08/2024 3.60p 3.78p 3.50p 3.60p 752675
08/08/2024 3.45p 3.80p 3.23p 3.60p 4059212
07/08/2024 3.30p 3.40p 3.24p 3.30p 701490
06/08/2024 3.45p 3.50p 3.20p 3.30p 1983551
05/08/2024 3.75p 4.18p 3.00p 3.45p 7738578
02/08/2024 3.40p 4.00p 3.40p 3.60p 2997358
01/08/2024 3.35p 3.50p 3.20p 3.36p 903321
31/07/2024 3.50p 3.60p 3.12p 3.40p 3304685
30/07/2024 3.85p 3.85p 3.27p 3.50p 4256778
29/07/2024 4.25p 4.25p 3.82p 3.85p 1599028
26/07/2024 4.05p 4.40p 3.76p 4.25p 2567124
25/07/2024 4.40p 4.50p 4.07p 4.30p 1329272
24/07/2024 4.40p 4.84p 4.35p 4.50p 3552736
23/07/2024 4.55p 4.62p 4.31p 4.40p 831637
22/07/2024 4.98p 4.98p 4.30p 4.55p 5356788
19/07/2024 5.25p 5.35p 4.88p 5.00p 802568
18/07/2024 5.13p 5.19p 5.00p 5.10p 496832
17/07/2024 5.25p 5.25p 5.05p 5.13p 624670
16/07/2024 5.13p 5.50p 5.00p 5.38p 2897086
15/07/2024 5.25p 5.25p 5.00p 5.13p 1899960
12/07/2024 5.38p 5.50p 5.17p 5.25p 923385
11/07/2024 5.25p 5.50p 5.00p 5.38p 280814
10/07/2024 5.38p 5.50p 5.00p 5.25p 1763638
09/07/2024 5.25p 6.00p 5.25p 5.40p 5463476
08/07/2024 5.25p 5.50p 5.16p 5.25p 912966
05/07/2024 5.50p 5.75p 5.12p 5.25p 1584029
04/07/2024 5.50p 5.75p 5.25p 5.30p 476331
03/07/2024 5.50p 5.75p 5.25p 5.50p 453695
02/07/2024 5.25p 5.70p 5.00p 5.70p 1941174

*Close Price adjusted for both dividends and splits