Want to see GB:GEX full AI Analyst Report?
Mining, Minerals & Metals plc (GEX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.85 | 5.87 | 5.05 | 5.30 | 5.30 | -7.02% | 13,376,122 | 1.73 |
| Oct 29, 2026 | 6.40 | 6.58 | 5.65 | 5.70 | 5.70 | -13.11% | 13,516,091 | 1.68 |
| Oct 28, 2026 | 7.90 | 8.26 | 6.30 | 6.56 | 6.56 | -25.28% | 30,706,955 | 3.70 |
| Oct 27, 2026 | 8.35 | 8.78 | 8.06 | 8.78 | 8.78 | +5.15% | 1,459,954 | 0.17 |
| Oct 26, 2026 | 9.30 | 9.25 | 7.70 | 8.35 | 8.35 | -11.17% | 10,968,334 | 1.26 |
| Oct 23, 2026 | 10.38 | 10.50 | 9.10 | 9.40 | 9.40 | -9.40% | 4,321,018 | 0.48 |
| Oct 22, 2026 | 10.25 | 10.50 | 10.00 | 10.38 | 10.38 | -1.19% | 2,593,971 | 0.29 |
| Oct 21, 2026 | 10.25 | 10.50 | 9.70 | 10.50 | 10.50 | +5.21% | 3,292,645 | 0.36 |
| Oct 20, 2026 | 11.13 | 11.25 | 9.68 | 9.98 | 9.98 | -10.29% | 6,560,667 | 0.73 |
| Oct 19, 2026 | 11.38 | 11.62 | 11.00 | 11.13 | 11.13 | -2.20% | 3,099,617 | 0.34 |
| Oct 16, 2026 | 11.38 | 11.75 | 11.20 | 11.38 | 11.38 | -1.94% | 2,466,606 | 0.27 |
| Oct 15, 2026 | 11.63 | 11.90 | 11.26 | 11.60 | 11.60 | +0.00% | 2,197,015 | 0.24 |
| Oct 14, 2026 | 12.38 | 12.50 | 11.00 | 11.60 | 11.60 | -9.38% | 4,606,954 | 0.51 |
| Oct 13, 2026 | 13.13 | 13.25 | 12.00 | 12.80 | 12.80 | -3.40% | 3,647,144 | 0.40 |
| Oct 12, 2026 | 12.88 | 13.50 | 12.50 | 13.25 | 13.25 | +3.92% | 4,905,575 | 0.54 |
| Oct 09, 2026 | 11.38 | 13.20 | 11.00 | 12.75 | 12.75 | +17.24% | 8,089,049 | 0.90 |
| Oct 08, 2026 | 11.38 | 12.00 | 10.82 | 10.88 | 10.88 | -4.19% | 2,528,467 | 0.28 |
| Oct 07, 2026 | 11.25 | 11.50 | 10.50 | 11.35 | 11.35 | +3.18% | 5,409,528 | 0.61 |
| Oct 06, 2026 | 12.25 | 12.50 | 10.50 | 11.00 | 11.00 | -4.35% | 4,930,734 | 0.55 |
| Oct 05, 2026 | 9.25 | 11.70 | 9.00 | 11.50 | 11.50 | +24.32% | 10,908,671 | 1.24 |
| Oct 02, 2026 | 8.50 | 9.50 | 8.00 | 9.25 | 9.25 | +0.00% | 3,758,532 | 0.43 |
| Oct 01, 2026 | 8.85 | 9.50 | 8.80 | 9.25 | 9.25 | +0.76% | 1,881,221 | 0.22 |
| Sep 30, 2026 | 9.25 | 9.50 | 8.75 | 9.18 | 9.18 | -0.76% | 1,030,778 | 0.12 |
| Sep 29, 2026 | 9.25 | 9.28 | 8.79 | 9.25 | 9.25 | -1.39% | 2,125,585 | 0.24 |
| Sep 28, 2026 | 9.65 | 9.50 | 9.00 | 9.38 | 9.38 | -0.21% | 2,315,325 | 0.26 |
| Sep 25, 2026 | 8.75 | 10.00 | 7.58 | 9.40 | 9.40 | +8.05% | 19,457,328 | 2.27 |
| Sep 24, 2026 | 10.75 | 10.75 | 8.50 | 8.70 | 8.70 | -15.12% | 15,844,493 | 1.90 |
| Sep 23, 2026 | 11.38 | 11.49 | 8.75 | 10.25 | 10.25 | -9.89% | 26,372,301 | 3.32 |
| Sep 22, 2026 | 11.63 | 12.00 | 11.13 | 11.38 | 11.38 | -1.09% | 2,179,392 | 0.27 |
| Sep 21, 2026 | 13.13 | 13.25 | 11.00 | 11.50 | 11.50 | -11.20% | 10,076,800 | 1.29 |
| Sep 18, 2026 | 12.75 | 14.00 | 12.50 | 12.95 | 12.95 | +3.19% | 4,212,848 | 0.54 |
| Sep 17, 2026 | 12.13 | 12.94 | 11.61 | 12.55 | 12.55 | +2.45% | 3,188,271 | 0.41 |
| Sep 16, 2026 | 11.63 | 12.50 | 11.00 | 12.25 | 12.25 | +5.38% | 3,457,939 | 0.44 |
| Sep 15, 2026 | 12.25 | 12.50 | 11.25 | 11.63 | 11.63 | -5.87% | 2,666,390 | 0.34 |
| Sep 14, 2026 | 11.88 | 12.50 | 11.50 | 12.35 | 12.35 | +4.00% | 2,410,962 | 0.30 |
| Sep 11, 2026 | 11.88 | 12.50 | 11.50 | 11.88 | 11.88 | +0.00% | 2,889,704 | 0.36 |
| Sep 10, 2026 | 12.75 | 12.75 | 11.55 | 11.88 | 11.88 | -2.26% | 3,089,993 | 0.39 |
| Sep 09, 2026 | 12.25 | 13.00 | 12.15 | 12.15 | 12.15 | -0.82% | 1,947,844 | 0.24 |
| Sep 08, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | +0.00% | 4,607,648 | 0.57 |
| Sep 07, 2026 | 11.50 | 12.88 | 11.00 | 12.25 | 12.25 | +4.26% | 5,594,761 | 0.70 |
| Sep 04, 2026 | 11.50 | 12.00 | 10.85 | 11.75 | 11.75 | +2.17% | 3,326,780 | 0.41 |
| Sep 03, 2026 | 11.50 | 12.00 | 10.75 | 11.50 | 11.50 | -1.71% | 9,462,084 | 1.16 |
| Sep 02, 2026 | 13.00 | 13.34 | 11.32 | 11.70 | 11.70 | -6.40% | 12,501,389 | 1.56 |
| Sep 01, 2026 | 12.63 | 13.50 | 11.50 | 12.50 | 12.50 | -0.99% | 8,696,949 | 1.08 |
| Aug 31, 2026 | 12.63 | 13.00 | 12.50 | 12.63 | 12.63 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 12.75 | 13.00 | 12.50 | 12.63 | 12.63 | -0.98% | 5,240,242 | 0.63 |
| Aug 27, 2026 | 13.50 | 13.59 | 12.50 | 12.75 | 12.75 | -5.56% | 8,081,772 | 0.90 |
| Aug 26, 2026 | 13.00 | 14.00 | 12.75 | 13.50 | 13.50 | -4.26% | 14,110,767 | 1.56 |
| Aug 25, 2026 | 14.00 | 15.00 | 13.85 | 14.10 | 14.10 | +0.71% | 6,013,986 | 0.66 |
| Aug 24, 2026 | 12.75 | 14.50 | 12.75 | 14.00 | 14.00 | -3.45% | 26,106,713 | 2.98 |