UK markets open in 7 hours 11 minutes

Golden Metal Resources PLC (GMET.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.250.00 (0.00%)
At close: 04:17PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.0015.2515.25-
20 May 202416.0016.3515.0015.2515.25426,405
17 May 202415.7516.3515.5016.0016.00406,823
16 May 202415.7515.9215.5015.7515.75173,073
15 May 202415.5015.9215.2115.7515.75395,385
14 May 202415.2515.4215.0015.2515.25286,151
13 May 202414.7515.5014.8415.2515.25295,320
10 May 202414.0015.0014.1314.7514.75660,543
09 May 202414.7514.7013.7014.0014.00624,710
08 May 202415.0015.3714.6014.8014.80719,500
07 May 202415.0015.5014.5015.0015.00627,557
03 May 202415.2515.5015.0015.0015.00515,919
02 May 202415.0016.0015.0515.2515.25307,053
01 May 202415.2515.8014.7015.0015.00505,763
30 Apr 202415.0016.0014.7015.0015.00520,318
29 Apr 202415.0015.5014.3815.0015.00399,179
26 Apr 202415.0015.2814.0015.0015.00168,103
25 Apr 202415.2515.2614.5015.0015.00214,468
24 Apr 202415.0015.3914.5015.2515.25220,062
23 Apr 202414.2515.0014.0015.0015.00239,556
22 Apr 202414.5014.9914.0014.0014.00276,128
19 Apr 202414.7515.0014.2014.2514.2595,792
18 Apr 202414.7514.7414.5014.7514.75194,792
17 Apr 202414.7515.0014.0014.7514.75334,093
16 Apr 202414.2515.1014.0014.7514.75733,020
15 Apr 202414.2514.5014.0014.1014.10637,226
12 Apr 202414.2514.5014.1514.2514.25246,343
11 Apr 202414.2514.5014.0014.2514.25106,754
10 Apr 202414.2515.0014.0014.2514.25805,690
09 Apr 202414.5015.0014.0014.0014.00120,700
08 Apr 202414.0015.0014.0014.5014.50675,379
05 Apr 202413.7514.5013.5014.0014.00240,489
04 Apr 202414.5014.3014.0013.7513.75226,146
03 Apr 202414.5014.7414.0014.5014.50198,742
02 Apr 202413.7514.9513.0014.5014.50657,843
28 Mar 202413.5013.8613.0013.5013.50500,435
27 Mar 202413.7513.9513.0013.5013.50265,789
26 Mar 202413.7513.8013.5013.5013.5042,231
25 Mar 202413.7514.0013.6113.7513.75292,185
22 Mar 202414.2514.5013.5713.6013.60224,896
21 Mar 202414.2514.2514.0014.2514.2594,177
20 Mar 202414.2514.5014.0014.2514.2569,174
19 Mar 202414.5014.5014.0014.2514.25266,060
18 Mar 202414.5015.2014.1514.5014.50272,123
15 Mar 202414.0015.0014.1614.5014.50278,842
14 Mar 202414.0014.5013.8114.0014.00157,603
13 Mar 202414.0014.5013.5014.0014.00353,904
12 Mar 202414.5014.7013.5014.0014.00242,407
11 Mar 202415.5015.7513.5014.5014.50475,660
08 Mar 202414.7515.0014.0014.2514.25139,376
07 Mar 202414.7515.0014.5014.7514.7582,077
06 Mar 202415.2515.2314.5514.7514.75251,718
05 Mar 202415.2515.4515.2215.2515.25268,505
04 Mar 202415.2515.5015.0015.2515.25501,396
01 Mar 202415.0015.4514.8615.2515.25192,349
29 Feb 202414.7515.4014.5015.0015.00165,282
28 Feb 202415.2515.5014.6014.7514.75170,396
27 Feb 20240.170.170.150.150.15489,478
26 Feb 20240.160.170.150.170.17247,329
23 Feb 20240.150.160.150.160.16168,557
22 Feb 20240.160.170.150.150.15574,818
21 Feb 20240.140.170.140.160.16419,910
20 Feb 20240.130.140.130.140.14614,702
19 Feb 20240.140.140.130.140.14155,489
16 Feb 20240.150.160.140.140.14264,255
15 Feb 20240.140.150.140.150.15332,880
14 Feb 20240.140.150.130.140.14233,656
13 Feb 20240.140.140.130.140.14233,166
12 Feb 20240.140.140.140.140.14319,692
09 Feb 20240.140.150.130.140.14516,017
08 Feb 20240.140.140.130.140.14726,261
07 Feb 20240.140.140.130.130.13150,510
06 Feb 20240.140.150.140.140.14127,290
05 Feb 20240.140.150.140.150.15257,842
02 Feb 20240.150.160.140.140.14224,457
01 Feb 20240.150.160.150.150.1528,506
31 Jan 20240.150.160.150.150.15284,669
30 Jan 20240.160.160.140.150.15762,875
29 Jan 20240.150.180.150.160.161,753,734
26 Jan 20240.140.160.130.150.15955,684
25 Jan 20240.120.150.110.140.14966,358
24 Jan 20240.100.130.110.120.12570,035
23 Jan 20240.100.110.100.100.10606,104
22 Jan 20240.100.100.090.100.1051,954
19 Jan 20240.100.100.090.100.10103,523
18 Jan 20240.100.110.100.100.10456,944
17 Jan 20240.100.100.100.100.101,110
16 Jan 20240.100.100.100.100.10279,718
15 Jan 20240.100.100.100.100.10109,143
12 Jan 20240.100.100.100.100.1042,688
11 Jan 20240.100.100.100.100.1067,992
10 Jan 20240.110.110.100.100.10308,300
09 Jan 20240.090.110.100.110.111,097,567
08 Jan 20240.090.090.090.090.09110,907
05 Jan 20240.090.090.090.090.0970,678
04 Jan 20240.090.090.090.090.0942,543
03 Jan 20240.090.090.090.090.0971,307
02 Jan 20240.090.090.090.090.0951,145
29 Dec 20230.090.090.090.090.0971,163
28 Dec 20230.090.090.090.090.0985,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...