LSE - Delayed Quote • GBp
Great Western Mining Corporation PLC (GWMO.L)
At close: April 23 at 4:09 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | undefined | |||||
Apr 22, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 3,534,350 |
Apr 19, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 32,820,354 |
Apr 18, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 6,899,095 |
Apr 17, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 92,851,271 |
Apr 16, 2024 | 0.0470 | 0.0460 | 0.0460 | 0.0470 | 0.0470 | 1,199,609 |
Apr 15, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 10,792,440 |
Apr 12, 2024 | 0.0470 | 0.0460 | 0.0460 | 0.0470 | 0.0470 | 8,904,101 |
Apr 11, 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 22,514,056 |
Apr 10, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 80,407,458 |
Apr 9, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 111,135,433 |
Apr 8, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 6,361,815 |
Apr 5, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 11,488,005 |
Apr 4, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,086,840 |
Apr 3, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 8,017,281 |
Apr 2, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 15,936,455 |
Mar 28, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 20,762,231 |
Mar 27, 2024 | 0.0510 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 18,000,629 |
Mar 26, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 743,867 |
Mar 25, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 38,094,777 |
Mar 22, 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 20,919,946 |
Mar 21, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 40,924,143 |
Mar 20, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0460 | 0.0460 | 14,476,736 |
Mar 19, 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 450,449,215 |
Mar 18, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 74,691,565 |
Mar 15, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 27,630,600 |
Mar 14, 2024 | 0.0470 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 51,501,061 |
Mar 13, 2024 | 0.0470 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 27,299,484 |
Mar 12, 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 77,822,012 |
Mar 11, 2024 | 0.0480 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 100,611,894 |
Mar 8, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0630 | 0.0630 | 10,842,793 |
Mar 7, 2024 | 0.0650 | 0.0690 | 0.0600 | 0.0650 | 0.0650 | 340,229 |
Mar 6, 2024 | 0.0650 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 5,795,774 |
Mar 5, 2024 | 0.0680 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 3,162,972 |
Mar 4, 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 8,538,747 |
Mar 1, 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 4,703,869 |
Feb 29, 2024 | 0.0630 | 0.0700 | 0.0600 | 0.0680 | 0.0680 | 69,627,872 |
Feb 28, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 1,906,090 |
Feb 27, 2024 | 0.0630 | 0.0680 | 0.0600 | 0.0630 | 0.0630 | 11,264,448 |
Feb 26, 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0630 | 0.0630 | 16,470,655 |
Feb 23, 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 2,828,617 |
Feb 22, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 5,130,283 |
Feb 21, 2024 | 0.0630 | 0.0650 | 0.0570 | 0.0600 | 0.0600 | 26,171,412 |
Feb 20, 2024 | 0.0600 | 0.0640 | 0.0550 | 0.0630 | 0.0630 | 19,188,813 |
Feb 19, 2024 | 0.0630 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 39,473,745 |
Feb 16, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 6,796,294 |
Feb 15, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 10,515,472 |
Feb 14, 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0630 | 0.0630 | 17,456,384 |
Feb 13, 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 6,164,161 |
Feb 12, 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 642,641 |
Feb 9, 2024 | 0.0630 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 17,035,712 |
Feb 8, 2024 | 0.0630 | 0.0650 | 0.0570 | 0.0630 | 0.0630 | 9,360,605 |
Feb 7, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 10,768,898 |
Feb 6, 2024 | 0.0630 | 0.0650 | 0.0550 | 0.0630 | 0.0630 | 11,086,358 |
Feb 5, 2024 | 0.0680 | 0.0670 | 0.0600 | 0.0630 | 0.0630 | 38,176,387 |
Feb 2, 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 6,892,791 |
Feb 1, 2024 | 0.0690 | 0.0710 | 0.0650 | 0.0680 | 0.0680 | 62,272,024 |
Jan 31, 2024 | 0.0650 | 0.0750 | 0.0600 | 0.0690 | 0.0690 | 46,932,682 |
Jan 30, 2024 | 0.0530 | 0.0750 | 0.0520 | 0.0650 | 0.0650 | 264,439,484 |
Jan 29, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 15,403,776 |
Jan 26, 2024 | 0.0500 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 5,953,967 |
Jan 25, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 8,031,292 |
Jan 24, 2024 | 0.0530 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 24,963,352 |
Jan 23, 2024 | 0.0660 | 0.0700 | 0.0500 | 0.0550 | 0.0550 | 34,409,028 |
Jan 22, 2024 | 0.0660 | 0.0700 | 0.0600 | 0.0660 | 0.0660 | 115,274,730 |
Jan 19, 2024 | 0.0550 | 0.0650 | 0.0500 | 0.0630 | 0.0630 | 246,687,976 |
Jan 18, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 9,751,418 |
Jan 17, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 87,645,806 |
Jan 16, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 4,025,919 |
Jan 15, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 38,229,842 |
Jan 12, 2024 | 0.0480 | 0.0550 | 0.0400 | 0.0530 | 0.0530 | 39,817,368 |
Jan 11, 2024 | 0.0530 | 0.0600 | 0.0460 | 0.0480 | 0.0480 | 59,559,486 |
Jan 10, 2024 | 0.0380 | 0.0600 | 0.0390 | 0.0530 | 0.0530 | 343,351,863 |
Jan 9, 2024 | 0.0380 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 713,411 |
Jan 8, 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 7,859,888 |
Jan 5, 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 17,102,255 |
Jan 4, 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 16,555,489 |
Jan 3, 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 31,291,863 |
Jan 2, 2024 | 0.0430 | 0.0450 | 0.0350 | 0.0380 | 0.0380 | 18,543,089 |
Dec 29, 2023 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 866,428 |
Dec 28, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 3,430,309 |
Dec 27, 2023 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 823,350 |
Dec 22, 2023 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 1,765,541 |
Dec 21, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 1,044,359 |
Dec 20, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 4,557,284 |
Dec 19, 2023 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 1,760,361 |
Dec 18, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 2,118,813 |
Dec 15, 2023 | 0.0480 | 0.0500 | 0.0380 | 0.0430 | 0.0430 | 44,490,957 |
Dec 14, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 5,483,203 |
Dec 13, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,429,090 |
Dec 12, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,458,263 |
Dec 11, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 3,663,130 |
Dec 8, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 9,501,711 |
Dec 7, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,028,508 |
Dec 6, 2023 | 0.0480 | 0.0500 | 0.0490 | 0.0480 | 0.0480 | 358,207 |
Dec 5, 2023 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 1,524,272 |
Dec 4, 2023 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 11,169,529 |
Dec 1, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 7,412,681 |
Nov 30, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 3,372,142 |
Nov 29, 2023 | 0.0500 | 0.0550 | 0.0440 | 0.0480 | 0.0480 | 23,931,164 |
Nov 28, 2023 | 0.0500 | 0.0520 | 0.0460 | 0.0500 | 0.0500 | 5,151,646 |
Nov 27, 2023 | 0.0480 | 0.0520 | 0.0450 | 0.0500 | 0.0500 | 11,765,737 |
Nov 24, 2023 | 0.0480 | 0.0500 | 0.0490 | 0.0480 | 0.0480 | 4,168,591 |
Nov 23, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 16,748,962 |
Nov 22, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0480 | 0.0480 | 48,686,283 |
Nov 21, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,768,882 |
Nov 20, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 5,475,345 |
Nov 17, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 18,832,509 |
Nov 16, 2023 | 0.0490 | 0.0550 | 0.0450 | 0.0480 | 0.0480 | 141,576,295 |
Nov 15, 2023 | 0.0440 | 0.0500 | 0.0420 | 0.0460 | 0.0460 | 3,918,311 |
Nov 14, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0440 | 0.0440 | 20,287,941 |
Nov 13, 2023 | 0.0450 | 0.0500 | 0.0410 | 0.0450 | 0.0450 | 3,097,506 |
Nov 10, 2023 | 0.0430 | 0.0480 | 0.0400 | 0.0450 | 0.0450 | 55,370,878 |
Nov 9, 2023 | 0.0430 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 30,096 |
Nov 8, 2023 | 0.0400 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 18,358,177 |
Nov 7, 2023 | 0.0400 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 10,084,531 |
Nov 6, 2023 | 0.0400 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 3,115,882 |
Nov 3, 2023 | 0.0410 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 5,657,592 |
Nov 2, 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 6,968,578 |
Nov 1, 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 2,474,621 |
Oct 31, 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 2,968,460 |
Oct 30, 2023 | 0.0400 | 0.0430 | 0.0370 | 0.0420 | 0.0420 | 7,824,116 |
Oct 27, 2023 | 0.0390 | 0.0430 | 0.0350 | 0.0400 | 0.0400 | 2,182,524 |
Oct 26, 2023 | 0.0390 | 0.0420 | 0.0350 | 0.0390 | 0.0390 | 1,871,710 |
Oct 25, 2023 | 0.0410 | 0.0430 | 0.0350 | 0.0390 | 0.0390 | 18,399,127 |
Oct 24, 2023 | 0.0430 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 29,556,207 |
Oct 23, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 19,279,466 |
Oct 20, 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,942,198 |
Oct 19, 2023 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 4,603,933 |
Oct 18, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 4,453,893 |
Oct 17, 2023 | 0.0430 | 0.0420 | 0.0410 | 0.0430 | 0.0430 | 2,265,966 |
Oct 16, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 10,423,738 |
Oct 13, 2023 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 8,661,399 |
Oct 12, 2023 | 0.0440 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 57,829,969 |
Oct 11, 2023 | 0.0460 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 31,416,139 |
Oct 10, 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 27,153,422 |
Oct 9, 2023 | 0.0480 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 4,154,084 |
Oct 6, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 3,387,648 |
Oct 5, 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 4,524,697 |
Oct 4, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 10,823,217 |
Oct 3, 2023 | 0.0480 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 35,103,970 |
Oct 2, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 2,906,334 |
Sep 29, 2023 | 0.0490 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 3,412,787 |
Sep 28, 2023 | 0.0490 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 7,075,196 |
Sep 27, 2023 | 0.0510 | 0.0520 | 0.0450 | 0.0490 | 0.0490 | 9,085,944 |
Sep 26, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 19,454,727 |
Sep 25, 2023 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 4,485,862 |
Sep 22, 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 6,220,227 |
Sep 21, 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 2,706,518 |
Sep 20, 2023 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 1,838,535 |
Sep 19, 2023 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 7,367,984 |
Sep 18, 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 15,134,431 |
Sep 15, 2023 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 13,899,685 |
Sep 14, 2023 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 2,450,554 |
Sep 13, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 4,561,967 |
Sep 12, 2023 | 0.0480 | 0.0540 | 0.0470 | 0.0490 | 0.0490 | 118,890,630 |
Sep 11, 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 13,731,122 |
Sep 8, 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 3,067,955 |
Sep 7, 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,200,721 |
Sep 6, 2023 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 14,996,067 |
Sep 5, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 13,220,149 |
Sep 4, 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 7,699,276 |
Sep 1, 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 3,367,776 |
Aug 31, 2023 | 0.0480 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 19,838,601 |
Aug 30, 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 7,294,893 |
Aug 29, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 8,390,094 |
Aug 25, 2023 | 0.0480 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 17,949,408 |
Aug 24, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 3,595,100 |
Aug 23, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 14,554,925 |
Aug 22, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0480 | 0.0480 | 62,093,350 |
Aug 21, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 5,900,307 |
Aug 18, 2023 | 0.0530 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 10,172,435 |
Aug 17, 2023 | 0.0540 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 45,350,938 |
Aug 16, 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 78,682,367 |
Aug 15, 2023 | 0.0570 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 44,895,975 |
Aug 14, 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 27,909,700 |
Aug 11, 2023 | 0.0580 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 15,239,168 |
Aug 10, 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 4,284,599 |
Aug 9, 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 12,793,458 |
Aug 8, 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 118,287,845 |
Aug 7, 2023 | 0.0570 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 83,488,411 |
Aug 4, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,071,722 |
Aug 3, 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 13,836,237 |
Aug 2, 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 39,883,002 |
Aug 1, 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 15,165,553 |
Jul 31, 2023 | 0.0560 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 38,345,684 |
Jul 28, 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 85,107,188 |
Jul 27, 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 217,223,619 |
Jul 26, 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 221,100,513 |
Jul 25, 2023 | 0.0830 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 10,915,910 |
Jul 24, 2023 | 0.0840 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 2,592,177 |
Jul 21, 2023 | 0.0840 | 0.0890 | 0.0810 | 0.0840 | 0.0840 | 23,226,834 |
Jul 20, 2023 | 0.0790 | 0.0840 | 0.0780 | 0.0840 | 0.0840 | 10,549,754 |
Jul 19, 2023 | 0.0790 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 1,265,293 |
Jul 18, 2023 | 0.0800 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 7,161,767 |
Jul 17, 2023 | 0.0790 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 2,259,279 |
Jul 14, 2023 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 3,526,958 |
Jul 13, 2023 | 0.0810 | 0.0820 | 0.0760 | 0.0790 | 0.0790 | 20,954,506 |
Jul 12, 2023 | 0.0780 | 0.0820 | 0.0750 | 0.0820 | 0.0820 | 25,627,938 |
Jul 11, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0780 | 0.0780 | 39,561,560 |
Jul 10, 2023 | 0.0860 | 0.0860 | 0.0840 | 0.0850 | 0.0850 | 3,346,571 |
Jul 7, 2023 | 0.0860 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 2,320,769 |
Jul 6, 2023 | 0.0860 | 0.0870 | 0.0850 | 0.0860 | 0.0860 | 18,791,883 |
Jul 5, 2023 | 0.0880 | 0.0900 | 0.0830 | 0.0860 | 0.0860 | 17,480,994 |
Jul 4, 2023 | 0.0870 | 0.0900 | 0.0850 | 0.0890 | 0.0890 | 19,751,411 |
Jul 3, 2023 | 0.0890 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 15,359,909 |
Jun 30, 2023 | 0.0880 | 0.0900 | 0.0880 | 0.0890 | 0.0890 | 3,094,143 |
Jun 29, 2023 | 0.0880 | 0.0880 | 0.0870 | 0.0880 | 0.0880 | 78,576 |
Jun 28, 2023 | 0.0890 | 0.0940 | 0.0850 | 0.0880 | 0.0880 | 30,593,174 |
Jun 27, 2023 | 0.0840 | 0.0950 | 0.0840 | 0.0890 | 0.0890 | 62,522,224 |
Jun 26, 2023 | 0.0850 | 0.0880 | 0.0820 | 0.0840 | 0.0840 | 9,988,012 |
Jun 23, 2023 | 0.0860 | 0.0860 | 0.0830 | 0.0850 | 0.0850 | 12,988,319 |
Jun 22, 2023 | 0.0920 | 0.0940 | 0.0820 | 0.0860 | 0.0860 | 42,571,485 |
Jun 21, 2023 | 0.0890 | 0.0940 | 0.0880 | 0.0920 | 0.0920 | 16,573,455 |
Jun 20, 2023 | 0.0890 | 0.0900 | 0.0870 | 0.0890 | 0.0890 | 12,791,024 |
Jun 19, 2023 | 0.0940 | 0.1000 | 0.0880 | 0.0890 | 0.0890 | 22,568,702 |
Jun 16, 2023 | 0.0890 | 0.0960 | 0.0870 | 0.0940 | 0.0940 | 63,332,703 |
Jun 15, 2023 | 0.0890 | 0.0900 | 0.0860 | 0.0890 | 0.0890 | 2,174,962 |
Jun 14, 2023 | 0.0920 | 0.0900 | 0.0880 | 0.0890 | 0.0890 | 7,523,486 |
Jun 13, 2023 | 0.0920 | 0.0940 | 0.0900 | 0.0920 | 0.0920 | 21,043,694 |
Jun 12, 2023 | 0.0910 | 0.0950 | 0.0880 | 0.0920 | 0.0920 | 12,775,735 |
Jun 9, 2023 | 0.0930 | 0.0950 | 0.0890 | 0.0910 | 0.0910 | 5,404,890 |
Jun 8, 2023 | 0.0930 | 0.0950 | 0.0900 | 0.0930 | 0.0930 | 46,354,478 |
Jun 7, 2023 | 0.0920 | 0.0950 | 0.0900 | 0.0930 | 0.0930 | 17,662,473 |
Jun 6, 2023 | 0.0980 | 0.1000 | 0.0900 | 0.0920 | 0.0920 | 29,423,420 |
Jun 5, 2023 | 0.0980 | 0.1000 | 0.0950 | 0.0980 | 0.0980 | 1,353,594 |
Jun 2, 2023 | 0.0940 | 0.0990 | 0.0920 | 0.0980 | 0.0980 | 23,633,462 |
Jun 1, 2023 | 0.0940 | 0.0950 | 0.0920 | 0.0940 | 0.0940 | 10,257,813 |
May 31, 2023 | 0.0940 | 0.0950 | 0.0900 | 0.0940 | 0.0940 | 3,701,952 |
May 30, 2023 | 0.0940 | 0.0950 | 0.0920 | 0.0940 | 0.0940 | 3,110,350 |
May 26, 2023 | 0.0920 | 0.0950 | 0.0920 | 0.0940 | 0.0940 | 7,447,559 |
May 25, 2023 | 0.0930 | 0.0950 | 0.0900 | 0.0920 | 0.0920 | 13,825,962 |
May 24, 2023 | 0.0970 | 0.0950 | 0.0910 | 0.0930 | 0.0930 | 26,795,587 |
May 23, 2023 | 0.0980 | 0.1030 | 0.0940 | 0.0970 | 0.0970 | 10,178,875 |
May 22, 2023 | 0.0960 | 0.1000 | 0.0910 | 0.0980 | 0.0980 | 41,392,752 |
May 19, 2023 | 0.0930 | 0.1000 | 0.0910 | 0.0960 | 0.0960 | 22,645,260 |
May 18, 2023 | 0.1060 | 0.1030 | 0.0890 | 0.0930 | 0.0930 | 65,838,406 |
May 17, 2023 | 0.1080 | 0.1100 | 0.1020 | 0.1060 | 0.1060 | 8,612,446 |
May 16, 2023 | 0.1080 | 0.1100 | 0.1050 | 0.1080 | 0.1080 | 2,369,624 |
May 15, 2023 | 0.1100 | 0.1140 | 0.1040 | 0.1080 | 0.1080 | 26,944,018 |
May 12, 2023 | 0.1100 | 0.1140 | 0.1050 | 0.1100 | 0.1100 | 1,677,587 |
May 11, 2023 | 0.1100 | 0.1140 | 0.1050 | 0.1050 | 0.1050 | 8,923,315 |
May 10, 2023 | 0.1100 | 0.1130 | 0.1050 | 0.1100 | 0.1100 | 5,529,508 |
May 9, 2023 | 0.1080 | 0.1140 | 0.1050 | 0.1100 | 0.1100 | 7,620,197 |
May 5, 2023 | 0.1100 | 0.1170 | 0.1050 | 0.1080 | 0.1080 | 27,244,533 |
May 4, 2023 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 9,648,439 |
May 3, 2023 | 0.1040 | 0.1140 | 0.1020 | 0.1100 | 0.1100 | 19,647,019 |
May 2, 2023 | 0.1040 | 0.1070 | 0.1000 | 0.1040 | 0.1040 | 20,647,526 |
Apr 28, 2023 | 0.1060 | 0.1050 | 0.1000 | 0.1040 | 0.1040 | 19,077,070 |
Apr 27, 2023 | 0.1090 | 0.1120 | 0.1020 | 0.1060 | 0.1060 | 14,311,539 |
Apr 26, 2023 | 0.1100 | 0.1120 | 0.1050 | 0.1090 | 0.1090 | 3,928,562 |
Apr 25, 2023 | 0.1110 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 2,769,926 |
Apr 24, 2023 | 0.1190 | 0.1220 | 0.1080 | 0.1110 | 0.1110 | 17,284,570 |
Related Tickers
JAN.L Jangada Mines Plc
1.3000
-3.70%
BMV.L Bluebird Merchant Ventures Limited
0.6250
0.00%
MARU.AQ Marula Mining PLC
9.00
+5.63%
KDNC.L Cadence Minerals Plc
3.5500
-4.05%
PRE.L Pensana Plc
23.20
-1.69%
HE1.L Helium One Global Ltd
1.3250
+1.15%
PREM.L Premier African Minerals Limited
0.1950
0.00%
AAL.L Anglo American plc
2,111.00
-2.27%