Australia markets closed

GCX Metals Limited (GCX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0550-0.0020 (-3.51%)
At close: 02:22PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.05600.05600.05400.05500.055056,673
27 Mar 20240.05600.05600.05400.05500.055056,673
26 Mar 20240.05000.05800.05000.05700.0570317,732
25 Mar 20240.05100.05200.05100.05100.051050,637
24 Mar 20240.05100.05200.05100.05200.052056,097
21 Mar 20240.05100.05100.05100.05100.051031,068
20 Mar 20240.05200.05200.05000.05000.050051,030
19 Mar 20240.05200.05200.05000.05000.050037,458
18 Mar 20240.05000.05100.05000.05100.051094,642
17 Mar 20240.05000.05200.05000.05000.0500232,978
14 Mar 20240.05300.05700.05300.05600.0560607,367
13 Mar 20240.05200.05300.05100.05300.0530158,053
12 Mar 20240.04900.05300.04900.05100.0510282,278
11 Mar 20240.04700.04700.04700.04700.047018,748
10 Mar 20240.04800.04800.04700.04700.047039,182
07 Mar 20240.04800.04900.04500.04500.045049,047
06 Mar 20240.03800.03800.03800.03800.038011,728
05 Mar 20240.03900.04000.03900.03900.039084,043
04 Mar 20240.03500.03500.03500.03500.035072,755
03 Mar 20240.03600.03600.03500.03500.035097,030
29 Feb 20240.03700.03900.03700.03700.037029,162
28 Feb 20240.03600.03600.03600.03600.036044,522
27 Feb 2024------
26 Feb 20240.03500.03600.03400.03600.036087,284
25 Feb 20240.03200.03500.03200.03500.035051,654
22 Feb 2024------
21 Feb 2024------
20 Feb 20240.03900.03900.03900.03900.039079,054
19 Feb 2024------
18 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
11 Feb 20240.04000.04000.04000.04000.040054,000
08 Feb 2024------
07 Feb 20240.04100.04100.04100.04100.041050,000
06 Feb 2024------
05 Feb 20240.04000.04000.04000.04000.04001,600
04 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
28 Jan 2024------
24 Jan 2024------
23 Jan 20240.03500.03500.03500.03500.03507,500
22 Jan 2024------
21 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 20240.04500.04500.04500.04500.04502,400
15 Jan 2024------
14 Jan 2024------
11 Jan 20240.04700.04700.04600.04600.046051,230
10 Jan 20240.04900.04900.04900.04900.049020,510
09 Jan 2024------
08 Jan 2024------
07 Jan 20240.04600.04600.04600.04600.04605,210
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
01 Jan 2024------
28 Dec 2023------
27 Dec 2023------
26 Dec 20230.04600.04600.04600.04600.04601,000
21 Dec 2023------
20 Dec 20230.04700.04700.04700.04700.047046,819
19 Dec 2023------
18 Dec 2023------
17 Dec 2023------
14 Dec 20230.05200.05200.05200.05200.0520200,000
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
10 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 2023------
04 Dec 2023------
03 Dec 2023------
30 Nov 2023------
29 Nov 2023------
28 Nov 2023------
27 Nov 2023------
26 Nov 2023------
23 Nov 2023------
22 Nov 2023------
21 Nov 20230.04300.04300.04300.04300.043015,300
20 Nov 2023------
19 Nov 2023------
16 Nov 2023------
15 Nov 2023------
14 Nov 2023------
13 Nov 20230.04000.04000.04000.04000.040071,388
12 Nov 2023------
09 Nov 2023------
08 Nov 2023------
07 Nov 20230.05100.05100.05100.05100.051016,260
06 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...