Great Western Mining Corp. Plc (GWMO)

GWMO
🏛️ イギリス →
1.45
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 8.50 8.40 8.00 8.50 0.0M
2023-12-28 8.50 9.00 8.00 8.50 0.0M
2023-12-27 8.50 8.40 8.00 8.50 0.0M
2023-12-22 8.50 8.00 8.00 8.50 0.0M
2023-12-21 8.50 9.00 8.00 8.50 0.0M
2023-12-20 8.50 9.00 8.00 8.50 0.0M
2023-12-19 8.50 8.40 8.00 8.50 0.0M
2023-12-18 8.50 9.00 8.00 8.50 0.0M
2023-12-15 9.50 10.00 7.60 8.50 0.2M
2023-12-14 9.50 10.00 9.00 9.50 0.0M
2023-12-13 9.50 10.00 9.00 9.50 0.0M
2023-12-12 9.50 10.00 9.04 9.50 0.0M
2023-12-11 9.50 10.00 9.00 9.50 0.0M
2023-12-08 9.50 10.00 9.04 9.50 0.0M
2023-12-07 9.50 10.00 9.00 9.50 0.0M
2023-12-06 9.50 9.94 9.80 9.50 0.0M
2023-12-05 9.50 10.00 9.20 9.50 0.0M
2023-12-04 9.50 10.00 9.20 9.50 0.1M
2023-12-01 9.50 10.00 9.00 9.50 0.0M
2023-11-30 9.50 10.00 9.00 9.50 0.0M
2023-11-29 10.00 11.00 8.84 9.50 0.1M
2023-11-28 10.00 10.40 9.20 10.00 0.0M
2023-11-27 9.50 10.38 9.00 10.00 0.1M
2023-11-24 9.50 10.00 9.76 9.50 0.0M
2023-11-23 9.50 10.00 9.00 9.50 0.1M
2023-11-22 10.00 11.00 9.00 9.50 0.2M
2023-11-21 9.50 10.00 9.00 10.00 0.1M
2023-11-20 9.50 10.00 9.00 9.60 0.0M
2023-11-17 9.50 10.00 9.00 9.50 0.1M
2023-11-16 9.70 11.00 9.00 9.50 0.7M
2023-11-15 8.70 10.00 8.40 9.20 0.0M
2023-11-14 8.50 9.00 8.00 8.70 0.1M
2023-11-13 9.00 9.98 8.22 9.00 0.0M
2023-11-10 8.50 9.50 8.00 9.00 0.3M
2023-11-09 8.50 9.00 8.00 8.50 0.0M
2023-11-08 8.00 8.98 7.60 8.50 0.1M
2023-11-07 8.00 8.40 7.60 8.00 0.1M
2023-11-06 8.00 8.20 8.16 8.00 0.0M
2023-11-03 8.20 8.40 7.60 8.00 0.0M
2023-11-02 8.20 8.36 8.00 8.20 0.0M
2023-11-01 8.30 8.40 8.00 8.20 0.0M
2023-10-31 8.30 8.60 8.00 8.30 0.0M
2023-10-30 8.00 8.64 7.40 8.30 0.0M
2023-10-27 7.70 8.60 7.00 8.00 0.0M
2023-10-26 7.70 8.38 7.00 7.70 0.0M
2023-10-25 8.10 8.60 7.00 7.70 0.1M
2023-10-24 8.50 8.60 7.70 8.10 0.1M
2023-10-23 8.50 9.00 8.00 8.50 0.1M
2023-10-20 8.50 8.66 8.26 8.50 0.0M
2023-10-19 8.50 8.92 8.26 8.50 0.0M
2023-10-18 8.50 8.98 8.00 8.50 0.0M
2023-10-17 8.50 8.32 8.26 8.50 0.0M
2023-10-16 8.50 9.00 8.00 8.50 0.1M
2023-10-13 8.50 8.90 8.18 8.50 0.0M
2023-10-12 8.70 9.00 8.10 8.50 0.3M
2023-10-11 9.20 9.00 8.61 8.70 0.2M
2023-10-10 9.00 9.00 8.30 8.70 0.1M
2023-10-09 9.50 9.40 9.00 9.00 0.0M
2023-10-06 9.50 10.00 9.00 9.50 0.0M
2023-10-05 9.50 9.44 9.01 9.50 0.0M
2023-10-04 9.50 9.58 9.10 9.50 0.1M
2023-10-03 9.50 9.76 9.12 9.50 0.2M
2023-10-02 9.50 9.68 9.16 9.50 0.0M
2023-09-29 9.70 10.00 9.20 9.50 0.0M
2023-09-28 9.70 9.98 9.00 9.70 0.0M
2023-09-27 10.20 10.40 9.00 9.70 0.0M
2023-09-26 10.00 10.40 10.00 10.20 0.1M
2023-09-25 10.00 10.40 9.60 10.00 0.0M
2023-09-22 10.00 10.40 9.80 10.00 0.0M
2023-09-21 10.00 10.40 9.80 10.00 0.0M
2023-09-20 10.00 10.40 9.60 10.00 0.0M
2023-09-19 10.00 10.35 9.60 10.00 0.0M
2023-09-18 10.00 10.38 9.70 10.00 0.1M
2023-09-15 10.00 10.40 9.60 10.00 0.1M
2023-09-14 9.80 10.00 9.60 10.00 0.0M
2023-09-13 9.80 9.98 9.80 9.80 0.0M
2023-09-12 9.60 10.76 9.40 9.80 0.6M
2023-09-11 9.60 9.80 9.46 9.60 0.1M
2023-09-08 9.60 9.80 9.46 9.60 0.0M
2023-09-07 9.60 9.80 9.46 9.60 0.0M
2023-09-06 9.50 10.00 9.10 9.60 0.1M
2023-09-05 9.50 10.00 9.00 9.50 0.1M
2023-09-04 9.50 10.00 9.48 9.50 0.0M
2023-09-01 9.50 10.00 9.48 9.50 0.0M
2023-08-31 9.50 9.80 9.15 9.50 0.1M
2023-08-30 9.50 9.88 9.48 9.50 0.0M
2023-08-29 9.50 10.00 9.00 9.50 0.0M
2023-08-25 9.50 9.50 8.20 9.50 0.1M
2023-08-24 9.50 10.00 9.00 9.50 0.0M
2023-08-23 9.50 10.00 9.00 9.50 0.1M
2023-08-22 10.00 10.00 7.90 9.50 0.3M
2023-08-21 10.30 10.40 10.00 10.00 0.0M
2023-08-18 10.60 10.80 10.13 10.30 0.1M
2023-08-17 10.70 11.00 10.12 10.60 0.2M
2023-08-16 11.10 11.20 10.60 10.70 0.4M
2023-08-15 11.30 11.44 10.80 11.44 0.2M
2023-08-14 11.50 11.56 11.05 11.30 0.1M
2023-08-11 11.50 11.80 11.20 11.50 0.1M
2023-08-10 11.50 11.58 11.20 11.50 0.0M
2023-08-09 11.60 11.80 11.30 11.50 0.1M
2023-08-08 11.40 11.80 11.24 11.60 0.6M
2023-08-07 11.30 11.60 10.85 11.44 0.7M
2023-08-04 11.30 11.34 11.30 11.30 0.0M
2023-08-03 11.60 11.60 11.20 11.30 0.1M
2023-08-02 11.40 11.60 11.20 11.40 0.2M
2023-08-01 11.30 11.60 11.10 11.40 0.1M
2023-07-31 11.20 11.60 11.00 11.30 0.2M
2023-07-28 11.30 11.40 11.00 11.40 0.4M
2023-07-27 11.40 11.80 11.20 11.30 1.0M
2023-07-26 11.50 12.00 11.00 11.28 1.4M
2023-07-25 16.50 17.00 16.00 16.50 0.1M
2023-07-24 16.70 16.98 16.00 16.50 0.0M
2023-07-21 16.70 17.80 16.20 16.70 0.1M
2023-07-20 15.80 16.78 15.60 16.70 0.1M
2023-07-19 15.80 16.00 15.96 15.80 0.0M
2023-07-18 15.90 16.20 15.60 15.80 0.0M
2023-07-17 15.80 16.20 15.60 15.90 0.0M
2023-07-14 15.80 16.00 15.60 15.80 0.0M
2023-07-13 16.10 16.40 15.20 15.80 0.1M
2023-07-12 15.50 16.40 15.00 16.40 0.1M
2023-07-11 17.00 16.94 15.02 15.50 0.2M
2023-07-10 17.10 17.26 16.80 17.00 0.0M
2023-07-07 17.20 17.25 17.00 17.20 0.0M
2023-07-06 17.10 17.40 17.00 17.20 0.1M
2023-07-05 17.60 18.00 16.60 17.10 0.1M
2023-07-04 17.40 18.00 17.00 17.80 0.1M
2023-07-03 17.70 17.80 17.00 17.00 0.1M
2023-06-30 17.50 18.00 17.60 17.70 0.0M
2023-06-29 17.50 17.60 17.40 17.50 0.0M
2023-06-28 17.70 18.76 17.00 17.50 0.2M
2023-06-27 16.70 19.00 16.80 17.70 0.3M
2023-06-26 16.90 17.60 16.40 16.70 0.0M
2023-06-23 17.10 17.20 16.60 16.90 0.1M
2023-06-22 18.30 18.80 16.40 17.10 0.2M
2023-06-21 17.80 18.80 17.60 18.30 0.1M
2023-06-20 17.80 18.00 17.40 17.80 0.1M
2023-06-19 18.80 20.00 17.68 17.80 0.1M
2023-06-16 17.70 19.24 17.40 18.80 0.3M
2023-06-15 17.80 18.00 17.24 17.70 0.0M
2023-06-14 18.30 18.00 17.60 17.80 0.0M
2023-06-13 18.30 18.80 18.00 18.30 0.1M
2023-06-12 18.10 19.00 17.60 18.30 0.1M
2023-06-09 18.50 19.00 17.82 18.10 0.0M
2023-06-08 18.50 19.00 18.00 18.50 0.3M
2023-06-07 18.30 19.00 18.00 18.50 0.1M
2023-06-06 19.50 20.00 18.00 18.30 0.1M
2023-06-05 19.50 20.00 19.00 19.50 0.0M
2023-06-02 18.70 19.76 18.40 19.50 0.1M
2023-06-01 18.70 19.00 18.40 18.70 0.1M
2023-05-31 18.70 19.00 18.00 18.70 0.0M
2023-05-30 18.70 19.00 18.40 18.70 0.0M
2023-05-26 18.30 19.00 18.40 18.70 0.0M
2023-05-25 18.60 19.00 18.00 18.30 0.1M
2023-05-24 19.40 19.04 18.20 18.60 0.1M
2023-05-23 19.50 20.60 18.80 19.40 0.1M
2023-05-22 19.20 20.00 18.20 19.50 0.2M
2023-05-19 18.50 20.00 18.22 19.20 0.1M
2023-05-18 21.20 20.50 17.76 18.50 0.3M
2023-05-17 21.50 22.00 20.40 21.20 0.0M
2023-05-16 21.50 22.00 21.00 21.50 0.0M
2023-05-15 21.90 22.80 20.80 21.50 0.1M
2023-05-12 21.90 22.80 21.00 21.90 0.0M
2023-05-11 21.90 22.80 21.00 21.00 0.0M
2023-05-10 21.90 22.54 21.00 21.90 0.0M
2023-05-09 21.50 22.80 21.00 21.90 0.0M
2023-05-05 22.00 23.40 21.00 21.50 0.1M
2023-05-04 22.00 23.00 21.00 22.00 0.0M
2023-05-03 20.80 22.80 20.40 22.00 0.1M
2023-05-02 20.70 21.36 20.00 20.80 0.1M
2023-04-28 21.20 20.98 20.00 20.70 0.1M
2023-04-27 21.70 22.40 20.40 21.20 0.1M
2023-04-26 22.00 22.40 21.00 21.70 0.0M
2023-04-25 22.25 23.00 21.00 22.00 0.0M
2023-04-24 23.70 24.40 21.50 22.25 0.1M
2023-04-21 23.70 24.40 22.60 23.70 0.0M
2023-04-20 23.50 24.60 21.00 23.70 0.1M
2023-04-19 25.20 26.00 23.00 23.50 0.1M
2023-04-18 24.70 26.00 23.90 25.20 0.2M
2023-04-17 21.20 25.80 20.40 25.50 0.3M
2023-04-14 20.80 22.00 20.38 21.20 0.1M
2023-04-13 19.60 21.50 19.92 20.80 0.1M
2023-04-12 19.50 20.00 19.00 19.60 0.0M
2023-04-11 19.50 20.00 19.00 19.50 0.1M
2023-04-06 19.50 20.40 19.00 20.40 0.1M
2023-04-05 19.50 20.00 19.00 19.50 0.0M
2023-04-04 19.50 20.00 18.92 19.50 0.0M
2023-04-03 19.50 20.40 19.00 19.60 0.1M
2023-03-31 20.20 20.40 19.02 19.50 0.1M
2023-03-30 19.30 21.00 19.40 20.20 0.1M
2023-03-29 19.00 20.00 18.40 19.30 0.0M
2023-03-28 19.60 20.00 18.00 19.20 0.1M
2023-03-27 20.20 21.00 19.32 19.60 0.1M
2023-03-24 20.20 21.40 19.40 20.20 0.1M
2023-03-23 19.90 21.00 19.40 20.20 0.0M
2023-03-22 19.90 20.60 19.20 19.90 0.1M
2023-03-21 19.60 20.60 19.20 19.20 0.1M
2023-03-20 19.20 20.00 19.00 19.60 0.1M
2023-03-17 19.70 20.40 18.82 19.20 0.2M
2023-03-16 20.80 21.00 18.70 19.70 0.5M
2023-03-15 20.80 21.58 20.00 20.80 0.2M
2023-03-14 20.50 21.40 20.44 20.80 0.0M
2023-03-13 21.50 21.00 20.00 20.50 0.1M
2023-03-10 22.00 22.00 21.00 21.20 0.1M
2023-03-09 22.30 23.00 21.00 22.00 0.0M
2023-03-08 22.30 23.00 21.60 22.30 0.1M
2023-03-07 22.00 23.00 21.12 22.30 0.0M
2023-03-06 22.25 23.00 21.02 22.00 0.2M
2023-03-03 22.00 23.30 21.10 22.25 0.0M
2023-03-02 20.70 23.00 20.40 22.00 0.1M
2023-03-01 20.50 21.00 20.34 21.00 0.1M
2023-02-28 21.50 22.00 20.02 21.00 0.2M
2023-02-27 23.50 23.50 21.00 21.00 0.1M
2023-02-24 21.80 24.16 22.00 23.20 0.4M
2023-02-23 20.50 22.60 20.02 21.80 0.1M
2023-02-22 21.20 21.80 20.00 20.50 0.1M
2023-02-21 21.50 22.40 21.00 21.20 0.1M
2023-02-20 20.50 22.00 20.20 21.50 0.3M
2023-02-17 20.30 23.60 19.60 21.00 1.2M
2023-02-16 18.70 21.00 18.66 20.30 0.3M
2023-02-15 18.60 19.00 18.00 18.70 0.3M
2023-02-14 17.70 19.00 17.88 18.60 0.3M
2023-02-13 16.80 18.00 16.58 17.70 0.2M
2023-02-10 16.70 17.36 16.40 17.20 0.1M
2023-02-09 16.70 17.00 16.40 16.70 0.0M
2023-02-08 17.10 17.10 16.01 16.70 0.1M
2023-02-07 16.60 17.44 16.76 17.10 0.2M
2023-02-06 16.80 17.00 16.40 16.50 0.1M
2023-02-03 17.30 17.56 16.64 16.80 0.3M
2023-02-02 17.30 17.60 16.80 17.30 0.1M
2023-02-01 18.40 18.96 16.01 17.96 0.6M
2023-01-31 18.40 19.16 18.00 18.30 0.3M
2023-01-30 17.30 19.00 17.06 18.40 1.2M
2023-01-27 17.30 17.66 17.00 17.30 0.6M
2023-01-26 16.60 17.40 16.60 17.30 1.1M
2023-01-25 16.60 16.80 16.40 16.60 0.1M
2023-01-24 16.60 16.80 16.40 16.80 0.2M
2023-01-23 16.70 16.80 16.00 16.70 1.1M
2023-01-20 16.70 17.12 16.00 16.70 0.2M
2023-01-19 17.00 17.56 16.60 16.70 0.2M
2023-01-18 16.90 17.20 16.80 17.00 1.1M
2023-01-17 17.00 18.00 16.18 16.92 2.4M
2023-01-16 23.00 24.00 22.08 23.00 0.1M
2023-01-13 23.50 24.40 22.00 23.00 0.0M
2023-01-12 24.00 24.91 22.00 23.50 0.0M
2023-01-11 24.50 25.00 23.20 24.00 0.0M
2023-01-10 24.50 25.00 24.00 24.50 0.0M
2023-01-09 24.50 25.00 24.00 24.50 0.0M
2023-01-06 25.00 26.00 24.00 24.50 0.0M
2023-01-05 28.00 30.00 24.00 25.00 0.1M
2023-01-04 27.00 28.00 24.00 27.00 0.0M
2023-01-03 25.00 28.00 24.00 27.00 0.1M