Want to see GB:GMET full AI Analyst Report?
Golden Metal Resources Plc (GMET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.00 | 83.00 | 77.00 | 78.00 | 78.00 | -5.34% | 502,793 | 1.52 |
| Oct 29, 2026 | 73.80 | 83.60 | 73.80 | 82.40 | 82.40 | +7.29% | 1,070,183 | 3.35 |
| Oct 28, 2026 | 80.00 | 83.80 | 74.40 | 76.80 | 76.80 | -5.19% | 1,116,096 | 3.68 |
| Oct 27, 2026 | 80.80 | 83.60 | 78.20 | 81.00 | 81.00 | -1.94% | 445,084 | 1.48 |
| Oct 26, 2026 | 80.80 | 86.80 | 80.00 | 82.60 | 82.60 | +7.27% | 747,323 | 2.56 |
| Oct 23, 2026 | 77.40 | 83.00 | 75.40 | 77.00 | 77.00 | -3.02% | 1,261,693 | 4.59 |
| Oct 22, 2026 | 87.80 | 87.80 | 77.84 | 79.40 | 79.40 | -10.38% | 1,079,323 | 4.17 |
| Oct 21, 2026 | 98.00 | 98.00 | 85.56 | 88.60 | 88.60 | -7.52% | 467,621 | 1.85 |
| Oct 20, 2026 | 96.80 | 99.20 | 91.77 | 95.80 | 95.80 | -4.01% | 710,991 | 2.93 |
| Oct 19, 2026 | 95.60 | 102.50 | 93.00 | 99.80 | 99.80 | +2.67% | 549,377 | 2.32 |
| Oct 16, 2026 | 95.60 | 101.00 | 94.00 | 97.20 | 97.20 | -2.41% | 403,808 | 1.72 |
| Oct 15, 2026 | 101.00 | 105.00 | 96.40 | 99.60 | 99.60 | -2.35% | 986,167 | 4.44 |
| Oct 14, 2026 | 109.00 | 114.00 | 100.00 | 102.00 | 102.00 | -7.27% | 516,152 | 2.36 |
| Oct 13, 2026 | 113.50 | 121.00 | 110.00 | 110.00 | 110.00 | -3.08% | 687,528 | 3.21 |
| Oct 12, 2026 | 115.00 | 118.50 | 110.50 | 113.50 | 113.50 | -0.87% | 291,273 | 1.36 |
| Oct 09, 2026 | 114.50 | 118.00 | 109.50 | 114.50 | 114.50 | -0.43% | 375,272 | 1.74 |
| Oct 08, 2026 | 120.00 | 124.00 | 115.00 | 115.00 | 115.00 | -4.17% | 314,564 | 1.47 |
| Oct 07, 2026 | 126.00 | 131.00 | 116.74 | 120.00 | 120.00 | -8.75% | 480,412 | 2.30 |
| Oct 06, 2026 | 131.00 | 135.00 | 125.88 | 131.50 | 131.50 | +0.38% | 195,669 | 0.94 |
| Oct 05, 2026 | 130.00 | 139.00 | 126.50 | 131.00 | 131.00 | -1.13% | 237,065 | 1.09 |
| Oct 02, 2026 | 135.00 | 139.50 | 130.00 | 132.50 | 132.50 | -1.85% | 251,744 | 1.17 |
| Oct 01, 2026 | 141.50 | 142.92 | 133.50 | 135.00 | 135.00 | -3.23% | 256,280 | 1.20 |
| Sep 30, 2026 | 138.00 | 142.00 | 133.60 | 139.50 | 139.50 | +1.09% | 216,108 | 1.00 |
| Sep 29, 2026 | 143.50 | 149.50 | 136.00 | 138.00 | 138.00 | -3.50% | 192,865 | 0.89 |
| Sep 28, 2026 | 150.00 | 156.50 | 141.00 | 143.00 | 143.00 | -7.44% | 178,484 | 0.83 |
| Sep 25, 2026 | 155.00 | 164.50 | 150.50 | 154.50 | 154.50 | -1.90% | 84,789 | 0.37 |
| Sep 24, 2026 | 167.00 | 170.00 | 155.00 | 157.50 | 157.50 | -4.26% | 45,044 | 0.20 |
| Sep 23, 2026 | 168.00 | 173.50 | 162.00 | 164.50 | 164.50 | +1.23% | 173,814 | 0.75 |
| Sep 22, 2026 | 165.00 | 174.00 | 161.00 | 162.50 | 162.50 | -1.52% | 96,754 | 0.41 |
| Sep 21, 2026 | 168.00 | 171.00 | 158.00 | 165.00 | 165.00 | +1.85% | 221,840 | 0.95 |
| Sep 18, 2026 | 157.00 | 169.00 | 155.00 | 162.00 | 162.00 | +1.25% | 71,006 | 0.30 |
| Sep 17, 2026 | 172.00 | 172.00 | 157.00 | 160.00 | 160.00 | -3.03% | 137,502 | 0.58 |
| Sep 16, 2026 | 160.00 | 170.00 | 157.00 | 165.00 | 165.00 | +4.43% | 132,790 | 0.56 |
| Sep 15, 2026 | 148.50 | 170.00 | 148.50 | 158.00 | 158.00 | +2.60% | 343,363 | 1.49 |
| Sep 14, 2026 | 163.00 | 177.00 | 148.00 | 154.00 | 154.00 | -6.67% | 457,430 | 2.02 |
| Sep 11, 2026 | 175.00 | 177.97 | 163.00 | 165.00 | 165.00 | -4.35% | 129,256 | 0.56 |
| Sep 10, 2026 | 175.00 | 185.50 | 170.00 | 172.50 | 172.50 | -5.74% | 156,569 | 0.68 |
| Sep 09, 2026 | 180.50 | 188.00 | 175.00 | 183.00 | 183.00 | +0.55% | 146,446 | 0.64 |
| Sep 08, 2026 | 164.00 | 188.00 | 164.00 | 182.00 | 182.00 | +10.30% | 334,571 | 1.48 |
| Sep 07, 2026 | 163.50 | 176.50 | 160.35 | 165.00 | 165.00 | +0.92% | 107,166 | 0.47 |
| Sep 04, 2026 | 160.50 | 177.50 | 160.00 | 163.50 | 163.50 | -2.39% | 154,687 | 0.66 |
| Sep 03, 2026 | 160.50 | 180.00 | 160.50 | 167.50 | 167.50 | +3.08% | 263,355 | 1.10 |
| Sep 02, 2026 | 168.00 | 175.00 | 160.50 | 162.50 | 162.50 | -8.19% | 165,036 | 0.69 |
| Sep 01, 2026 | 183.00 | 188.00 | 175.50 | 177.00 | 177.00 | -4.07% | 133,211 | 0.55 |
| Aug 31, 2026 | 184.50 | 205.00 | 184.50 | 184.50 | 184.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 195.00 | 205.00 | 184.50 | 184.50 | 184.50 | -5.38% | 185,837 | 0.73 |
| Aug 27, 2026 | 196.00 | 204.28 | 190.00 | 195.00 | 195.00 | -0.26% | 132,078 | 0.52 |
| Aug 26, 2026 | 172.00 | 204.00 | 172.00 | 195.50 | 195.50 | +12.03% | 247,386 | 0.98 |
| Aug 25, 2026 | 170.00 | 185.00 | 170.00 | 174.50 | 174.50 | -0.85% | 221,251 | 0.86 |
| Aug 24, 2026 | 170.00 | 189.00 | 170.00 | 176.00 | 176.00 | -3.83% | 137,566 | 0.53 |