Great Northern Minerals Limited (GNM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

+0.0010

(+8.33%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0120	0.0130	0.0110	0.0130	0.0130	1,040,968
18 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,667
17 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	251,514
15 Apr 2024	0.0120	0.0120	0.0110	0.0120	0.0120	129,091
12 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	69
10 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	90,000
09 Apr 2024	0.0130	0.0150	0.0120	0.0120	0.0120	2,156,784
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	922,745
05 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,007,268
04 Apr 2024	0.0140	0.0140	0.0135	0.0135	0.0135	8,401
03 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,281,095
02 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	120
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	16,667
27 Mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	238,890
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	611,641
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	133
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Mar 2024	0.0170	0.0170	0.0150	0.0150	0.0150	643,590
15 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	74,287
14 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	133,334
08 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	6,350
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	16,000
06 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	701
05 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	333
04 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	111,112
01 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	487,601
29 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	507,049
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0160	0.0200	0.0160	0.0200	0.0200	511,112
23 Feb 2024	0.0170	0.0180	0.0160	0.0180	0.0180	106,517
22 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	362,000
21 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	7,930
19 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	3,879
16 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	88,854
15 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	13,334
14 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	140
12 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	266,382
09 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	691,932
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	125,030
05 Feb 2024	0.0190	0.0195	0.0180	0.0180	0.0180	95,580
02 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	110,417
01 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	605,123
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,575
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,940
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	149,016
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	296,284
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,686
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,334
22 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	302,502
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,029
18 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	322,451
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
10 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	26,667
09 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	7,997
08 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	213,708
04 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Jan 2024	0.0200	0.0210	0.0190	0.0210	0.0210	75,743
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	26,667
28 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	55,000
27 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	85,079
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	40,008
19 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	17,329
18 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	1,943
15 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	57,981
14 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	74,919
13 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	91,081
12 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Dec 2023	0.0190	0.0200	0.0170	0.0180	0.0180	224,139
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	143,583
30 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	9,762
29 Nov 2023	0.0210	0.0220	0.0200	0.0220	0.0220	22,278
28 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
27 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	9,886
24 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,464.73+1,480.48(+1.50%)

Great Northern Minerals Limited (GNM.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,464.73
+1,480.48(+1.50%)