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 Oct 2026 (Fri) 0.925 0.925 0.897 0.897 5,901
8th Oct 2026 (Thu) 1.043 1.051 1.012 1.012 1,643
7th Oct 2026 (Wed) 1.017 1.017 1.017 1.017 2
6th Oct 2026 (Tue) 0.968 0.968 0.96 0.945 1,640
5th Oct 2026 (Mon) 0.951 0.971 0.95 0.971 465
2nd Oct 2026 (Fri) 0.921 0.985 0.921 0.985 30,991
1st Oct 2026 (Thu) 0.982 0.982 0.982 0.982 3
30th Sep 2026 (Wed) 0.886 0.941 0.886 0.941 26,791
29th Sep 2026 (Tue) 0.941 0.941 0.941 0.941 6
28th Sep 2026 (Mon) 0.944 0.944 0.944 0.944 11
25th Sep 2026 (Fri) 0.805 0.836 0.805 0.8305 38,543
24th Sep 2026 (Thu) 0.823 0.86 0.823 0.869 6,556
23rd Sep 2026 (Wed) 0.741 0.804 0.741 0.804 28,057
22nd Sep 2026 (Tue) 0.817 0.817 0.765 0.765 2,509
21st Sep 2026 (Mon) 0.797 0.797 0.797 0.797 9
18th Sep 2026 (Fri) 0.717 0.789 0.715 0.785 32,603
17th Sep 2026 (Thu) 0.758 0.758 0.758 0.758 9
16th Sep 2026 (Wed) 0.785 0.81 0.768 0.801 10,446
15th Sep 2026 (Tue) 0.832 0.843 0.832 0.8385 2,101
14th Sep 2026 (Mon) 0.775 0.834 0.775 0.805 40,961
11th Sep 2026 (Fri) 0.717 0.717 0.717 0.733 100,000
10th Sep 2026 (Thu) 0.772 0.778 0.745 0.745 9,717
9th Sep 2026 (Wed) 0.689 0.689 0.689 0.697 6,298
8th Sep 2026 (Tue) 0.709 0.709 0.69 0.69 0
7th Sep 2026 (Mon) 0.712 0.712 0.704 0.709 18,483
4th Sep 2026 (Fri) 0.677 0.748 0.66 0.689 460,256
3rd Sep 2026 (Thu) 0.719 0.72 0.663 0.661 168,921
2nd Sep 2026 (Wed) 0.807 0.828 0.801 0.7595 60,195
1st Sep 2026 (Tue) 0.743 0.815 0.739 0.783 93,307
31st Aug 2026 (Mon) 0.669 0.669 0.669 0.669 0
28th Aug 2026 (Fri) 0.626 0.692 0.619 0.669 90,845
27th Aug 2026 (Thu) 0.662 0.664 0.643 0.643 23,813
26th Aug 2026 (Wed) 0.629 0.659 0.629 0.659 31,259
25th Aug 2026 (Tue) 0.665 0.672 0.647 0.6305 50,447
24th Aug 2026 (Mon) 0.644 0.657 0.643 0.655 72,010
21st Aug 2026 (Fri) 0.69 0.698 0.655 0.6635 475,809
20th Aug 2026 (Thu) 0.796 0.817 0.725 0.721 4,568
19th Aug 2026 (Wed) 0.883 0.883 0.804 0.804 24,298
18th Aug 2026 (Tue) 1.045 1.047 1.045 1.0965 3,000
17th Aug 2026 (Mon) 1.02 1.02 1.02 0.984 25
14th Aug 2026 (Fri) 1.138 1.138 1.034 1.074 12,398
13th Aug 2026 (Thu) 1.108 1.117 1.09 1.1375 11,202
12th Aug 2026 (Wed) 1.013 1.027 0.989 1.0285 12,613
FTSE 100 Latest
Value10,656.28
Change104.23