Australia markets closed

GCX Metals Limited (GCX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0600+0.0010 (+1.69%)
At close: 12:46PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.06000.06000.06000.06000.060026,562
11 Apr 20240.06300.06300.05900.05900.0590222,920
10 Apr 20240.06200.06400.05900.06200.0620162,715
09 Apr 20240.06500.06500.06300.06300.063083,956
08 Apr 20240.06000.06600.06000.06500.0650316,345
05 Apr 20240.05600.06000.05600.05900.059098,072
04 Apr 20240.05600.05600.05600.05600.056025,415
03 Apr 20240.05500.05500.05300.05300.0530269,090
02 Apr 20240.05600.05600.05500.05600.0560208,717
28 Mar 20240.05600.05600.05400.05500.055056,673
27 Mar 20240.05000.05800.05000.05700.0570317,732
26 Mar 20240.05100.05200.05100.05100.051050,637
25 Mar 20240.05100.05200.05100.05200.052056,097
22 Mar 20240.05100.05100.05100.05100.051031,068
21 Mar 20240.05200.05200.05000.05000.050051,030
20 Mar 20240.05200.05200.05000.05000.050037,458
19 Mar 20240.05000.05100.05000.05100.051094,642
18 Mar 20240.05000.05200.05000.05000.0500232,978
15 Mar 20240.05300.05700.05300.05600.0560607,367
14 Mar 20240.05200.05300.05100.05300.0530158,053
13 Mar 20240.04900.05300.04900.05100.0510282,278
12 Mar 20240.04700.04700.04700.04700.047018,748
11 Mar 20240.04800.04800.04700.04700.047039,182
08 Mar 20240.04800.04900.04500.04500.045049,047
07 Mar 20240.03800.03800.03800.03800.038011,728
06 Mar 20240.03900.04000.03900.03900.039084,043
05 Mar 20240.03500.03500.03500.03500.035072,755
04 Mar 20240.03600.03600.03500.03500.035097,030
01 Mar 20240.03700.03900.03700.03700.037029,162
29 Feb 20240.03600.03600.03600.03600.036044,522
28 Feb 2024------
27 Feb 20240.03500.03600.03400.03600.036087,284
26 Feb 20240.03200.03500.03200.03500.035051,654
23 Feb 2024------
22 Feb 2024------
21 Feb 20240.03900.03900.03900.03900.039079,054
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 20240.04000.04000.04000.04000.040054,000
09 Feb 2024------
08 Feb 20240.04100.04100.04100.04100.041050,000
07 Feb 2024------
06 Feb 20240.04000.04000.04000.04000.04001,600
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
25 Jan 2024------
24 Jan 20240.03500.03500.03500.03500.03507,500
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 20240.04500.04500.04500.04500.04502,400
16 Jan 2024------
15 Jan 2024------
12 Jan 20240.04700.04700.04600.04600.046051,230
11 Jan 20240.04900.04900.04900.04900.049020,510
10 Jan 2024------
09 Jan 2024------
08 Jan 20240.04600.04600.04600.04600.04605,210
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 2023------
27 Dec 20230.04600.04600.04600.04600.04601,000
22 Dec 2023------
21 Dec 20230.04700.04700.04700.04700.047046,819
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 20230.05200.05200.05200.05200.0520200,000
14 Dec 2023------
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 2023------
04 Dec 2023------
01 Dec 2023------
30 Nov 2023------
29 Nov 2023------
28 Nov 2023------
27 Nov 2023------
24 Nov 2023------
23 Nov 2023------
22 Nov 20230.04300.04300.04300.04300.043015,300
21 Nov 2023------
20 Nov 2023------
17 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...