Gold Mountain Limited (GMN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:41PM AEDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 372,808 |
| 08 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 372,808 |
| 07 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,335,000 |
| 04 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 400,000 |
| 03 Oct 2024 | 0.0030 | 0.0040 | 0.0025 | 0.0040 | 0.0040 | 2,771,346 |
| 02 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,250,626 |
| 01 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 950,000 |
| 30 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,124,757 |
| 27 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,617,047 |
| 26 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 696,022 |
| 25 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 110,007 |
| 24 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 37,734 |
| 23 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,034,977 |
| 20 Sept 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 2,556,006 |
| 19 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 205,970 |
| 18 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 17 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 28,938,259 |
| 16 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 577,777 |
| 13 Sept 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 439,083 |
| 12 Sept 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,106,788 |
| 11 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 10 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 09 Sept 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,339,852 |
| 06 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 207,500 |
| 05 Sept 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,761,651 |
| 04 Sept 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 5,000,000 |
| 03 Sept 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 10,000 |
| 02 Sept 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,152,142 |
| 30 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 197,357 |
| 29 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,204,000 |
| 28 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,255,847 |
| 27 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,878,119 |
| 26 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 134,452 |
| 23 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,103,126 |
| 22 Aug 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 24,824,580 |
| 21 Aug 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,109,458 |
| 20 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 47,666 |
| 19 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 517,379 |
| 16 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 15 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 14 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 125,000 |
| 13 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 104,361 |
| 12 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,527,835 |
| 08 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 07 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,008 |
| 06 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 19,628 |
| 05 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,400,698 |
| 02 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 01 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 31 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 500,000 |
| 30 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 30,000 |
| 29 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500 |
| 26 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 7,368,038 |
| 25 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 17,124,924 |
| 24 July 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,200,832 |
| 23 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 10,509,801 |
| 22 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,096,222 |
| 19 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 18 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 9,439,066 |
| 17 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,576,032 |
| 16 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 12,319,290 |
| 15 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 888,562 |
| 12 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 9,623,135 |
| 11 July 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 11,934,830 |
| 10 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 506,543 |
| 09 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 643,521 |
| 08 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 7,249,088 |
| 05 July 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 12,200 |
| 04 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 8,552,501 |
| 03 July 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 70,579 |
| 02 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 01 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,302,259 |
| 28 June 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 6,596,896 |
| 27 June 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 6,126,940 |
| 26 June 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 4,897,258 |
| 25 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 14,229,235 |
| 24 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 412,497 |
| 21 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 678,333 |
| 20 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000,000 |
| 18 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 324,000 |
| 17 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 396,000 |
| 14 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 990,017 |
| 13 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 12 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 165,000 |
| 11 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 07 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 10,998,337 |
| 06 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 83,647 |
| 05 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,500 |
| 04 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 03 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 221,000 |
| 31 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,000,000 |
| 30 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 137,513 |
| 29 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,603,949 |
| 28 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 27 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 3,080,123 |
| 24 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 7,853,019 |
| 23 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 292,373 |
| 22 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 308,333 |
| *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.