Golden Metal Re Share History

Golden Metal Re Share Price history. The following table shows end-of-day data GMET historical share prices for Golden Metal Re, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

GMET.L
Share Price GMET.L
Charts GMET.L
Trades GMET.L
History Compare
GMET.L GMET.L
Share News GMET.L
RNS GMET.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-08	15.00	15.30	14.80	14.80	719,500
2024-05-07	15.00	15.00	15.00	15.00	627,557
2024-05-06	15.00	15.00	15.00	15.00	0
2024-05-03	15.25	15.25	15.00	15.00	515,919
2024-05-02	15.00	15.50	15.00	15.25	307,053
2024-05-01	15.25	15.50	15.00	15.00	505,763
2024-04-30	15.00	15.50	15.00	15.00	520,318
2024-04-29	15.00	15.00	14.75	15.00	399,179
2024-04-26	15.00	15.00	14.50	15.00	168,103
2024-04-25	15.25	15.25	15.00	15.00	214,468
2024-04-24	15.00	15.25	15.00	15.25	220,062
2024-04-23	14.25	15.00	14.25	15.00	239,556
2024-04-22	14.50	14.00	14.00	14.00	276,128
2024-04-19	14.75	14.75	14.25	14.25	95,792
2024-04-18	14.75	14.75	14.75	14.75	194,792
2024-04-17	14.75	14.75	14.50	14.75	334,093
2024-04-16	14.25	15.10	14.50	14.75	733,020
2024-04-15	14.25	14.25	14.10	14.10	637,226
2024-04-12	14.25	14.25	14.25	14.25	246,343
2024-04-11	14.25	14.25	14.25	14.25	106,754
2024-04-10	14.25	14.50	14.25	14.25	805,690
2024-04-09	14.50	14.00	14.00	14.00	120,700
2024-04-08	14.00	14.50	14.00	14.50	675,379
2024-04-05	13.75	14.00	13.75	14.00	240,489
2024-04-04	14.50	14.50	13.75	13.75	226,146
2024-04-03	14.50	14.50	14.50	14.50	198,742
2024-04-02	13.75	14.75	13.75	14.50	657,843
2024-04-01	13.50	13.50	13.50	13.50	0
2024-03-29	13.50	13.50	13.50	13.50	0
2024-03-28	13.50	13.50	13.00	13.50	500,435
2024-03-27	13.75	13.75	13.50	13.50	265,789
2024-03-26	13.75	13.75	13.50	13.50	42,231
2024-03-25	13.75	13.75	13.75	13.75	292,185
2024-03-22	14.25	14.25	13.60	13.60	224,896
2024-03-21	14.25	14.25	14.25	14.25	94,177
2024-03-20	14.25	14.25	14.25	14.25	69,174
2024-03-19	14.50	14.50	14.25	14.25	266,060
2024-03-18	14.50	14.75	14.50	14.50	272,123
2024-03-15	14.00	14.50	14.00	14.50	278,842
2024-03-14	14.00	14.00	14.00	14.00	157,603
2024-03-13	14.00	14.00	14.00	14.00	353,904
2024-03-12	14.50	14.50	14.00	14.00	242,407
2024-03-11	14.00	15.50	13.85	14.50	475,660
2024-03-08	14.75	14.75	14.25	14.25	139,376
2024-03-07	14.75	14.75	14.75	14.75	82,077
2024-03-06	15.25	15.25	14.75	14.75	251,718
2024-03-05	15.25	15.25	15.25	15.25	268,505
2024-03-04	15.50	15.50	15.25	15.25	501,396
2024-03-01	15.00	15.25	15.00	15.25	192,349
2024-02-29	14.75	15.00	14.75	15.00	165,282
2024-02-28	15.25	15.25	14.75	14.75	170,396
2024-02-27	16.50	15.70	15.25	15.25	489,478
2024-02-26	15.50	16.50	15.50	16.50	247,329
2024-02-23	15.25	15.50	15.25	15.50	168,557
2024-02-22	16.25	16.50	15.25	15.25	574,818
2024-02-21	14.00	16.25	14.00	16.25	419,910
2024-02-20	13.25	14.00	13.00	14.00	614,702
2024-02-19	14.00	14.00	13.50	13.50	155,489
2024-02-16	15.00	15.00	14.00	14.00	264,255
2024-02-15	14.50	15.00	14.50	14.75	332,880
2024-02-14	13.50	14.25	13.50	14.25	233,656
2024-02-13	13.75	13.75	13.50	13.50	233,166
2024-02-12	13.75	13.75	13.75	13.75	319,692
2024-02-09	13.50	14.50	13.50	13.75	516,017
2024-02-08	13.50	14.00	13.50	13.50	726,261
2024-02-07	14.25	14.25	13.25	13.25	150,510
2024-02-06	14.50	14.60	14.25	14.25	127,290
2024-02-05	14.50	14.60	14.60	14.60	257,842
2024-02-02	15.00	15.00	14.50	14.50	224,457
2024-02-01	15.00	15.00	15.00	15.00	28,506
2024-01-31	15.00	15.00	14.75	15.00	284,669
2024-01-30	16.00	16.00	15.00	15.00	762,875
2024-01-29	14.75	17.75	14.75	16.00	1,753,734
2024-01-26	14.50	15.25	13.75	14.75	955,684
2024-01-25	11.50	14.75	11.50	14.50	966,358
2024-01-24	10.50	12.25	10.50	11.50	570,035
2024-01-23	10.50	10.50	10.25	10.50	606,104
2024-01-22	9.75	9.75	9.75	9.75	51,954
2024-01-19	10.00	10.00	9.75	9.75	103,523
2024-01-18	10.50	10.50	10.00	10.00	456,944
2024-01-17	10.50	10.50	10.50	10.50	1,110
2024-01-16	10.25	10.50	10.25	10.50	279,718
2024-01-15	10.25	10.25	10.10	10.25	109,143
2024-01-12	10.25	10.25	10.25	10.25	42,688
2024-01-11	10.50	10.50	10.25	10.25	67,992
2024-01-10	10.75	10.75	10.50	10.50	308,300
2024-01-09	9.25	11.00	9.25	10.75	1,097,567
2024-01-08	9.25	9.25	9.25	9.25	110,907
2024-01-05	9.25	9.25	9.25	9.25	70,678
2024-01-04	9.25	9.25	9.25	9.25	42,543
2024-01-03	9.25	9.25	9.25	9.25	71,307
2024-01-02	9.25	9.25	9.25	9.25	0
2024-01-01	9.25	9.25	9.25	9.25	0
2023-12-29	9.25	9.25	9.25	9.25	71,163
2023-12-28	9.25	9.25	9.25	9.25	85,758
2023-12-27	9.25	9.25	9.25	9.25	220,804
2023-12-26	9.25	9.25	9.25	9.25	0
2023-12-25	9.25	9.25	9.25	9.25	0
2023-12-22	9.25	9.25	9.25	9.25	6,930
2023-12-21	9.25	9.25	9.25	9.25	91,237
2023-12-20	9.25	9.25	9.25	9.25	329,433
2023-12-19	9.25	9.25	9.25	9.25	35,262
2023-12-18	9.25	9.25	9.25	9.25	41,915
2023-12-15	9.25	9.25	9.25	9.25	154,035
2023-12-14	8.75	9.25	8.50	9.25	300,624
2023-12-13	9.40	9.40	8.75	8.75	224,559
2023-12-12	9.13	9.50	9.13	9.40	334,410
2023-12-11	7.75	9.25	7.75	9.00	1,003,846
2023-12-08	7.80	7.80	7.80	7.63	31,780
2023-12-07	7.88	7.88	7.63	7.63	69,994
2023-12-06	7.88	7.88	7.88	7.88	41,861
2023-12-05	7.88	7.88	7.88	7.88	14,931
2023-12-04	7.88	8.00	7.88	7.88	213,696
2023-12-01	7.75	7.75	7.75	7.75	18,622
2023-11-30	7.75	7.75	7.75	7.75	7,790
2023-11-29	7.75	7.75	7.75	7.75	17,503
2023-11-28	7.75	7.75	7.75	7.75	97,164
2023-11-27	7.75	7.75	7.75	7.75	333,272
2023-11-24	7.75	7.75	7.75	7.75	271,259
2023-11-23	7.75	7.75	7.75	7.75	15,690
2023-11-22	7.75	7.75	7.75	7.75	1,239
2023-11-21	7.75	7.80	7.75	7.75	86,684
2023-11-20	7.75	7.75	7.75	7.75	15,934
2023-11-17	7.75	7.75	7.75	7.75	43,883
2023-11-16	7.75	7.75	7.75	7.75	57,581
2023-11-15	7.75	7.75	7.75	7.75	26,613
2023-11-14	7.75	7.75	7.75	7.75	28,045
2023-11-13	8.13	8.25	8.00	8.00	87,301
2023-11-10	8.13	8.13	8.13	8.13	119,641
2023-11-09	8.13	8.13	8.13	8.13	184,804
2023-11-08	8.13	8.13	8.13	8.13	44,213
2023-11-07	8.50	8.50	8.13	8.13	141,665
2023-11-06	8.50	8.50	8.50	8.50	95,022
2023-11-03	8.25	8.50	8.25	8.50	168,543
2023-11-02	8.25	8.25	8.25	8.25	10,161
2023-11-01	8.25	8.25	8.25	8.25	584,348
2023-10-31	8.00	8.25	8.00	8.25	189,276
2023-10-30	7.50	8.00	7.50	7.50	38,235
2023-10-27	7.25	7.50	7.25	7.50	94,533
2023-10-26	7.63	8.00	7.25	7.25	116,066
2023-10-25	7.63	7.63	7.63	7.63	45,785
2023-10-24	7.63	7.63	7.63	7.63	346,955
2023-10-23	7.63	7.63	7.63	7.63	155,256
2023-10-20	7.63	7.63	7.63	7.63	137,788
2023-10-19	7.63	7.75	7.50	7.63	5,232
2023-10-18	8.50	8.50	7.38	7.63	273,200
2023-10-17	8.25	8.25	8.25	8.25	52,014
2023-10-16	8.50	8.50	8.25	8.25	634,764
2023-10-13	8.50	8.50	8.50	8.50	295,597
2023-10-12	8.50	8.50	8.50	8.50	44,010
2023-10-11	8.50	8.50	8.50	8.50	3,994
2023-10-10	9.25	9.25	8.25	8.50	468,461
2023-10-09	9.75	10.00	10.00	10.00	35,911
2023-10-06	9.75	10.00	10.00	10.00	37,000
2023-10-05	9.75	9.75	9.75	9.75	1,720
2023-10-04	9.75	9.75	9.75	9.75	8,406
2023-10-03	9.75	9.75	9.75	9.75	10,376
2023-10-02	9.75	9.75	9.75	9.75	48,349
2023-09-29	9.75	9.75	9.75	9.75	129,937
2023-09-28	9.75	9.75	9.75	9.75	74,220
2023-09-27	9.50	9.50	9.50	9.50	326,566
2023-09-26	9.25	9.25	9.25	9.25	423,845
2023-09-25	9.25	9.25	9.25	9.25	50,000
2023-09-22	9.75	9.75	9.25	9.25	321,147
2023-09-21	9.75	9.75	9.75	9.75	25,432
2023-09-20	10.00	10.00	9.75	9.75	342,279
2023-09-19	10.00	10.00	10.00	10.00	25,637
2023-09-18	10.00	10.00	10.00	10.00	55,047
2023-09-15	10.00	10.00	9.75	10.00	170,351
2023-09-14	10.00	10.00	10.00	10.00	7,400
2023-09-13	10.00	10.00	10.00	10.00	13,740
2023-09-12	10.00	10.00	10.00	10.00	19,230
2023-09-11	10.25	10.25	10.00	10.00	268,694
2023-09-08	9.00	10.00	9.00	10.00	139,699
2023-09-07	10.00	10.00	9.00	9.00	152,576
2023-09-06	8.75	10.00	8.75	10.00	431,041
2023-09-05	8.50	8.75	8.50	8.75	380,886
2023-09-04	8.50	8.50	8.50	8.50	9,302
2023-09-01	8.25	8.50	8.25	8.50	55,164
2023-08-31	8.25	8.25	8.25	8.25	111,218
2023-08-30	8.25	8.25	8.25	8.25	146,855
2023-08-29	8.25	8.25	8.25	8.25	42,591
2023-08-28	8.25	8.25	8.25	8.25	0
2023-08-25	8.25	8.25	8.25	8.25	1,341
2023-08-24	8.25	8.25	8.25	8.25	0
2023-08-23	8.50	8.50	8.25	8.25	2,231
2023-08-22	8.50	8.50	8.50	8.50	33,971
2023-08-21	8.50	8.50	8.50	8.50	17,883
2023-08-18	8.50	8.50	8.50	8.50	840
2023-08-17	8.50	8.50	8.50	8.50	806
2023-08-16	8.50	8.50	8.50	8.50	0
2023-08-15	8.50	8.50	8.50	8.50	20,000
2023-08-14	8.50	8.50	8.50	8.50	3,772
2023-08-11	8.25	8.50	8.25	8.50	115,548
2023-08-10	8.25	8.25	8.25	8.25	32,645
2023-08-09	8.25	8.50	8.25	8.25	141,306
2023-08-08	8.25	8.25	8.25	8.25	6,851
2023-08-07	8.38	8.50	8.25	8.25	171,377
2023-08-04	8.38	8.38	8.25	8.38	291,492
2023-08-03	8.25	8.38	8.25	8.38	50,229
2023-08-02	8.50	8.50	8.25	8.25	55,598
2023-08-01	8.75	8.75	8.50	8.50	242,087
2023-07-31	8.88	8.88	8.75	8.75	158,133
2023-07-28	8.88	8.88	8.88	8.88	35,116
2023-07-27	8.88	8.88	8.88	8.88	100,095
2023-07-26	9.13	9.13	8.88	8.88	153,940
2023-07-25	9.13	9.13	9.13	9.13	29,230
2023-07-24	9.13	9.13	9.13	9.13	296,684
2023-07-21	8.38	8.88	8.38	8.83	740,109
2023-07-20	8.38	8.38	8.38	8.38	17,738
2023-07-19	8.63	8.63	8.38	8.38	195,041
2023-07-18	8.25	8.50	8.25	8.38	647,254
2023-07-17	8.25	8.25	8.25	8.25	351,212
2023-07-14	8.25	8.25	8.25	8.25	606
2023-07-13	8.25	8.25	8.25	8.25	0
2023-07-12	8.25	8.25	8.25	8.25	5,000
2023-07-11	8.25	8.25	8.25	8.25	2,000
2023-07-10	8.75	8.75	8.25	8.25	25,329
2023-07-07	8.75	8.75	8.75	8.75	24,544
2023-07-06	8.50	9.00	8.50	8.75	499,909
2023-07-05	8.25	8.50	8.25	8.50	76,938
2023-07-04	8.63	8.75	8.38	8.38	39,635
2023-07-03	8.63	8.63	8.63	8.63	82,937
2023-06-30	8.63	8.90	8.90	8.90	173,722
2023-06-29	9.00	9.00	8.63	8.75	420,895
2023-06-28	8.75	8.88	8.75	8.88	49,809
2023-06-27	8.75	8.75	8.75	8.75	0
2023-06-26	8.75	8.75	8.75	8.75	75,771
2023-06-23	8.75	8.75	8.75	8.75	422,761
2023-06-22	8.75	8.75	8.75	8.75	1,114
2023-06-21	8.75	8.75	8.75	8.75	43,256
2023-06-20	8.75	8.75	8.75	8.75	479,583
2023-06-19	8.63	8.70	8.63	8.63	97,363
2023-06-16	8.63	8.75	8.63	8.75	12,028
2023-06-15	8.38	8.63	8.38	8.63	256,752
2023-06-14	8.38	8.38	8.38	8.38	288,919
2023-06-13	8.38	8.38	8.38	8.38	129,169
2023-06-12	8.38	8.50	8.38	8.38	167,255
2023-06-09	8.13	8.38	8.13	8.38	482,980
2023-06-08	7.63	8.13	7.63	8.13	223,025
2023-06-07	7.13	7.63	7.13	7.63	242,648
2023-06-06	7.13	7.13	7.13	7.13	546,061
2023-06-05	7.00	7.00	6.63	6.63	479,378
2023-06-02	7.25	7.25	7.00	7.00	110,788
2023-06-01	7.75	7.75	7.25	7.25	142,185
2023-05-31	7.75	7.75	7.75	7.75	226,790
2023-05-30	7.75	7.75	7.75	7.75	13,136
2023-05-29	7.75	7.75	7.75	7.75	0
2023-05-26	7.75	7.75	7.75	7.75	161,467
2023-05-25	7.75	7.75	7.75	7.75	2,601
2023-05-24	7.75	7.75	7.75	7.75	121,167
2023-05-23	7.75	7.75	7.75	7.75	6,882
2023-05-22	7.75	8.13	7.75	7.75	265,561
2023-05-19	7.75	7.75	7.63	7.63	58,823
2023-05-18	8.00	8.00	7.75	7.75	115,752
2023-05-17	8.13	8.13	8.00	8.00	138,538
2023-05-16	8.13	8.13	8.13	8.13	41,313
2023-05-15	8.13	8.13	8.13	8.13	441,414
2023-05-12	8.13	8.13	8.13	8.13	27,378
2023-05-11	8.13	8.13	8.13	8.13	460,624
2023-05-10	8.75	8.75	7.75	8.13	1,116,356

Share	Price	Change
Mobile Tornado (MBT)	2.95	0%
Petrel Resources (PET)	2.80	0%
MaxCyte (MXCT)	395.00	0%
Plant Health (PHC)	4.41	0%
Wood Group (J) (WG.)	192.90	0%

Share	Price	Change
Cloudcoco (CLCO)	0.30	0%
Phoenix Copper. (PXC)	13.75	0%
Helix Exploration (HEX)	17.75	0%
Horizonte Minerals (HZM)	0.30	0%
Seeen (SEEN)	3.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0225	0
Lloyds (LLOY)	53.94	0
Inspirit Energy (INSP)	0.008	0
Premier African Minerals (PREM)	0.175	0
Clontarf (CLON)	0.0375	0