Great Divide Mining Ltd (GDM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:12PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,900 |
| 08 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 07 May 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 176,381 |
| 06 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 12,500 |
| 03 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 30,000 |
| 02 May 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 85,010 |
| 01 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 18 |
| 30 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 29 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 26 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,600 |
| 24 Apr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 21,301 |
| 23 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 22 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,267 |
| 19 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 18 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 17 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,189 |
| 16 Apr 2024 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | - |
| 15 Apr 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2775 | 0.2775 | 82,951 |
| 12 Apr 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 6,945 |
| 11 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,809 |
| 10 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 09 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 08 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 9,329 |
| 05 Apr 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 277,200 |
| 04 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 03 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 02 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 14,501 |
| 28 Mar 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 163,513 |
| 27 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 58,895 |
| 26 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,600 |
| 25 Mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 42,740 |
| 22 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 21 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,968 |
| 20 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 12,370 |
| 19 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 129,894 |
| 18 Mar 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 20,484 |
| 15 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 66,611 |
| 14 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 15,000 |
| 13 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 12 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 11 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 36,875 |
| 08 Mar 2024 | 0.2925 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 73,046 |
| 07 Mar 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 6,000 |
| 06 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 15,873 |
| 05 Mar 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 164,998 |
| 04 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 125,000 |
| 01 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 71,067 |
| 28 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 27 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 26 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 23 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 7,000 |
| 22 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 21 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,012 |
| 20 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 19 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 16 Feb 2024 | 0.2850 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 106,703 |
| 15 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 14 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,314 |
| 13 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 239,000 |
| 12 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 113,400 |
| 09 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 50,000 |
| 08 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 66,040 |
| 07 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 109 |
| 06 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,000 |
| 05 Feb 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 24,655 |
| 02 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 33 |
| 01 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 31 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 62 |
| 30 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 16,000 |
| 25 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 26,000 |
| 24 Jan 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 32,500 |
| 23 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
| 22 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 19 Jan 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 33,873 |
| 18 Jan 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 20,034 |
| 17 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 16 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 781 |
| 15 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 84,352 |
| 12 Jan 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 191,242 |
| 11 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
| 10 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 09 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 42,789 |
| 08 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 46,347 |
| 05 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 04 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 03 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 14,838 |
| 02 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 29 Dec 2023 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 37,692 |
| 28 Dec 2023 | 0.3150 | 0.3150 | 0.2850 | 0.2850 | 0.2850 | 25,785 |
| 27 Dec 2023 | 0.3000 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 23,837 |
| 22 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,013 |
| 21 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 16,483 |
| 20 Dec 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 160,648 |
| 19 Dec 2023 | 0.2900 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 215,324 |
| 18 Dec 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 15,175 |
| 15 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 67,846 |
| 14 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 54,780 |
| 13 Dec 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 55,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.