Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Gold Mine (GDMS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.164 0.164 0.164 0.164 0
13th Mar 2025 (Thu) 0.173 0.173 0.173 0.164 1,520,430
12th Mar 2025 (Wed) 0.1895 0.1895 0.1835 0.1835 0
11th Mar 2025 (Tue) 0.1945 0.1945 0.1895 0.1895 0
10th Mar 2025 (Mon) 0.188 0.188 0.188 0.1945 400
7th Mar 2025 (Fri) 0.1845 0.191 0.1845 0.191 0
6th Mar 2025 (Thu) 0.193 0.193 0.186 0.1845 125,150
5th Mar 2025 (Wed) 0.218 0.218 0.194 0.194 0
4th Mar 2025 (Tue) 0.215 0.215 0.215 0.218 2,018,520
3rd Mar 2025 (Mon) 0.211 0.211 0.211 0.207 125,130
28th Feb 2025 (Fri) 0.2175 0.227 0.2175 0.227 0
27th Feb 2025 (Thu) 0.213 0.213 0.211 0.2175 952
26th Feb 2025 (Wed) 0.221 0.221 0.202 0.202 0
25th Feb 2025 (Tue) 0.2055 0.221 0.2055 0.221 15,928
24th Feb 2025 (Mon) 0.1975 0.2055 0.1975 0.2055 15,928
21st Feb 2025 (Fri) 0.186 0.186 0.186 0.1975 41,927
20th Feb 2025 (Thu) 0.1975 0.1975 0.181 0.181 0
19th Feb 2025 (Wed) 0.196 0.196 0.196 0.1975 233
18th Feb 2025 (Tue) 0.196 0.196 0.196 0.198 8,740
17th Feb 2025 (Mon) 0.20 0.20 0.20 0.196 494
14th Feb 2025 (Fri) 0.1855 0.1945 0.1855 0.1945 0
13th Feb 2025 (Thu) 0.193 0.193 0.1855 0.1855 0
12th Feb 2025 (Wed) 0.192 0.193 0.192 0.193 19,803
11th Feb 2025 (Tue) 0.19215 0.19215 0.192 0.192 690,000
10th Feb 2025 (Mon) 0.1931 0.1931 0.1931 0.19215 38,373
7th Feb 2025 (Fri) 0.20525 0.20525 0.202 0.202 0
6th Feb 2025 (Thu) 0.2083 0.2083 0.2083 0.20525 7,500
5th Feb 2025 (Wed) 0.22285 0.22285 0.20165 0.20165 0
4th Feb 2025 (Tue) 0.2244 0.2244 0.22285 0.22285 0
3rd Feb 2025 (Mon) 0.2374 0.2374 0.2374 0.2244 10,750
31st Jan 2025 (Fri) 0.2311 0.2311 0.2311 0.23215 20,841
30th Jan 2025 (Thu) 0.2542 0.2542 0.2472 0.22965 51,009
29th Jan 2025 (Wed) 0.2678 0.268 0.2598 0.26355 12,000
28th Jan 2025 (Tue) 0.2824 0.2824 0.27915 0.27915 0
27th Jan 2025 (Mon) 0.2636 0.2824 0.2636 0.2824 21,825
24th Jan 2025 (Fri) 0.2647 0.2647 0.2632 0.2636 68,056
23rd Jan 2025 (Thu) 0.2821 0.2868 0.2821 0.28395 124,246
22nd Jan 2025 (Wed) 0.2658 0.2753 0.2658 0.2745 16,421
21st Jan 2025 (Tue) 0.289 0.289 0.289 0.2668 8,700
20th Jan 2025 (Mon) 0.2894 0.2894 0.2894 0.28745 2,934
17th Jan 2025 (Fri) 0.2988 0.2992 0.2988 0.2886 40,744
16th Jan 2025 (Thu) 0.2843 0.2843 0.2829 0.2851 20
15th Jan 2025 (Wed) 0.3029 0.30345 0.3029 0.30345 10,338
14th Jan 2025 (Tue) 0.3251 0.3251 0.3052 0.3029 24,104
FTSE 100 Latest
Value8,617.34
Change74.78