Great Western Mining Corporation Plc (GWMO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 2.43902439024 | 0.041 | 0.05 | 0.0385 | 80167164 | 0.03941576 | DE |
| 4 | 0.0035 | 9.09090909091 | 0.0385 | 0.0545 | 0.0385 | 187877795 | 0.0424724 | DE |
| 12 | -0.0045 | -9.67741935484 | 0.0465 | 0.0545 | 0.0315 | 103652072 | 0.04084842 | DE |
| 26 | -0.008 | -16 | 0.05 | 0.0725 | 0.0315 | 69104533 | 0.04511078 | DE |
| 52 | -0.037 | -46.835443038 | 0.079 | 0.089 | 0.0315 | 46089499 | 0.04666762 | DE |
| 156 | -0.188 | -81.7391304348 | 0.23 | 0.555 | 0.0315 | 26210524 | 0.0752042 | DE |
| 260 | -0.518 | -92.5 | 0.56 | 0.585 | 0.0315 | 28073430 | 0.13004759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 61787779 |
| 1721061000 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0385 | 74745328 |
| 1720801800 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.039 | 85037260 |
| 1720715400 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 138459205 |
| 1720629000 | 0.041 | -0.0008 | -1.91 | 0.041 | 0.041 | 0.041 | 40806249 |
| 1720542600 | 0.0417999 | 0.0012999 | 3.21 | 0.0405 | 0.0425 | 0.0405 | 79919671 |
| 1720456200 | 0.0405 | -0.0005 | -1.22 | 0.041 | 0.041 | 0.0405 | 126028059 |
| 1720197000 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 167437544 |
| 1720110600 | 0.041 | 0.0015 | 3.80 | 0.0395 | 0.041 | 0.0395 | 241463592 |
| 1720024200 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 35302725 |
| 1719937800 | 0.0395 | -0.0005 | -1.25 | 0.04 | 0.04 | 0.0395 | 12767323 |
| 1719851400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40671764 |
| 1719592200 | 0.04 | 0.0005 | 1.27 | 0.0395 | 0.04 | 0.0395 | 111110099 |
| 1719505800 | 0.0395 | -0.0005 | -1.25 | 0.0395 | 0.0395 | 0.0395 | 46077494 |
| 1719419400 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.039 | 571055437 |
| 1719333000 | 0.041 | -0.008 | -16.33 | 0.0425 | 0.0425 | 0.041 | 694207050 |
| 1719246600 | 0.049 | 0.0005 | 1.03 | 0.0525 | 0.0545 | 0.0465 | 392525545 |
| 1718987400 | 0.0485 | 0.0045 | 10.23 | 0.044 | 0.0515 | 0.0425 | 267182315 |
| 1718901000 | 0.044 | -0.0005 | -1.12 | 0.0445 | 0.05 | 0.044 | 223357497 |
| 1718814600 | 0.0445 | 0.006 | 15.58 | 0.0385 | 0.0465 | 0.0385 | 347613971 |
| 1718728200 | 0.0385 | -0.0015 | -3.75 | 0.04 | 0.04 | 0.0385 | 22336742 |
| 1718641800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25983210 |
| 1718382600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 19215030 |
| 1718296200 | 0.04 | -0.0005 | -1.23 | 0.0405 | 0.041 | 0.038 | 128333540 |
| 1718209800 | 0.0405 | 0.0050001 | 14.08 | 0.0354999 | 0.041 | 0.0354999 | 333092939 |
| 1718123400 | 0.0354999 | 0.0014999 | 4.41 | 0.034 | 0.0375 | 0.032 | 224321472 |
| 1718037000 | 0.034 | -0.0005 | -1.45 | 0.0345 | 0.0345 | 0.0315 | 264045468 |
| 1717777800 | 0.0345 | -0.0005 | -1.43 | 0.035 | 0.035 | 0.0345 | 43805939 |
| 1717691400 | 0.035 | -0.0005 | -1.41 | 0.0354999 | 0.0354999 | 0.035 | 133135098 |
| 1717605000 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 20680061 |
| 1717518600 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 3184066 |
| 1717432200 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 6568983 |
| 1717173000 | 0.0354999 | -0.0005 | -1.39 | 0.036 | 0.0365 | 0.0354999 | 39881243 |
| 1717086600 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 27938237 |
| 1717000200 | 0.036 | -0.0025 | -6.49 | 0.0385 | 0.0385 | 0.036 | 80893216 |
| 1716913800 | 0.0385 | -0.0003 | -0.77 | 0.0385 | 0.0385 | 0.0385 | 64271447 |
| 1716568200 | 0.0388 | -0.0002 | -0.51 | 0.039 | 0.039 | 0.0375 | 51489832 |
| 1716481800 | 0.039 | -0.0005 | -1.27 | 0.0395 | 0.0395 | 0.039 | 11338194 |
| 1716395400 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 23434856 |
| 1716309000 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 7269469 |
| 1716222600 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 95034857 |
| 1715963400 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 4992007 |
| 1715877000 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 31235180 |
| 1715790600 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.039 | 23675778 |
| 1715704200 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.039 | 4200000 |
| 1715617800 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0388999 | 28424743 |
| 1715358600 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0388 | 18386615 |
| 1715272200 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0388 | 15932585 |
| 1715185800 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 86531494 |
| 1715099400 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 160943049 |
| 1714753800 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 3114215 |
| 1714667400 | 0.0395 | -0.002 | -4.82 | 0.0415 | 0.0415 | 0.0395 | 36110885 |
| 1714581000 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 5163642 |
| 1714494600 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 8988766 |
| 1714408200 | 0.0415 | 0.0005 | 1.22 | 0.041 | 0.0415 | 0.041 | 90097755 |
| 1714149000 | 0.041 | -0.0035 | -7.87 | 0.0445 | 0.0445 | 0.0405 | 84325264 |
| 1714062600 | 0.0445 | -0.002 | -4.30 | 0.0465 | 0.0465 | 0.0445 | 20212151 |
| 1713976200 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 5676217 |
| 1713889800 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 70360045 |
| 1713803400 | 0.0465 | -0.0005 | -1.06 | 0.047 | 0.047 | 0.0465 | 3534350 |
| 1713544200 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 32820354 |
| 1713457800 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 6899095 |
| 1713371400 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 92851271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
