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
9th May 2025 (Fri) 0.0885 0.0885 0.087 0.086 19,444
8th May 2025 (Thu) 0.0895 0.0895 0.0895 0.088 4,000
7th May 2025 (Wed) 0.089 0.089 0.086 0.0865 19,903
6th May 2025 (Tue) 0.089 0.089 0.089 0.0885 1,334,704
5th May 2025 (Mon) 0.10 0.10 0.10 0.10 5,800,000
2nd May 2025 (Fri) 0.0995 0.10 0.0995 0.105 194,825
1st May 2025 (Thu) 0.103 0.104 0.102 0.1055 11,351,152
30th Apr 2025 (Wed) 0.0995 0.0995 0.098 0.09625 450,214
29th Apr 2025 (Tue) 0.097 0.0975 0.0955 0.09825 191,287
28th Apr 2025 (Mon) 0.0985 0.0985 0.0945 0.0975 189,223
25th Apr 2025 (Fri) 0.0975 0.10 0.0975 0.0985 235,477
24th Apr 2025 (Thu) 0.092 0.093 0.0915 0.095 341,724
23rd Apr 2025 (Wed) 0.0945 0.098 0.094 0.09875 331,249
22nd Apr 2025 (Tue) 0.0805 0.083 0.078 0.0835 11,385,511
21st Apr 2025 (Mon) 0.0875 0.0875 0.0875 0.0875 0
18th Apr 2025 (Fri) 0.0875 0.0875 0.0875 0.0875 0
17th Apr 2025 (Thu) 0.085 0.0885 0.0845 0.0875 130,649
16th Apr 2025 (Wed) 0.0795 0.0825 0.0795 0.081 52,422
15th Apr 2025 (Tue) 0.09275 0.09275 0.09025 0.09025 5,000,000
14th Apr 2025 (Mon) 0.098 0.0985 0.0975 0.09275 1,053,216
11th Apr 2025 (Fri) 0.101 0.101 0.101 0.096 200,017
10th Apr 2025 (Thu) 0.131 0.131 0.131 0.112 2,539,884
9th Apr 2025 (Wed) 0.156 0.156 0.147 0.148 9,575,816
8th Apr 2025 (Tue) 0.152 0.152 0.152 0.1555 68,997
7th Apr 2025 (Mon) 0.192 0.192 0.181 0.182 744,013
4th Apr 2025 (Fri) 0.145 0.169 0.14 0.1685 573,164
3rd Apr 2025 (Thu) 0.148 0.155 0.147 0.133 858,429
2nd Apr 2025 (Wed) 0.1325 0.137 0.1325 0.137 0
1st Apr 2025 (Tue) 0.135 0.135 0.135 0.1325 1,235,529
31st Mar 2025 (Mon) 0.144 0.146 0.136 0.1375 152,831
28th Mar 2025 (Fri) 0.133 0.133 0.132 0.1355 780,240
27th Mar 2025 (Thu) 0.145 0.145 0.138 0.138 0
26th Mar 2025 (Wed) 0.142 0.143 0.142 0.145 51,581
25th Mar 2025 (Tue) 0.141 0.141 0.141 0.141 5,268
24th Mar 2025 (Mon) 0.147 0.147 0.147 0.149 24,840
21st Mar 2025 (Fri) 0.143 0.151 0.143 0.151 0
20th Mar 2025 (Thu) 0.148 0.148 0.148 0.143 25,860
19th Mar 2025 (Wed) 0.15 0.15 0.15 0.145 6,350
18th Mar 2025 (Tue) 0.14 0.14 0.14 0.1435 6,299,288
17th Mar 2025 (Mon) 0.156 0.156 0.156 0.1515 4,226
14th Mar 2025 (Fri) 0.164 0.164 0.1595 0.1595 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
FTSE 100 Latest
Value8,554.80
Change23.19