Australia markets closed

Great Northern Minerals Limited (GNM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.00900.00900.00800.00800.00802,143,661
23 Sept 20210.00800.00800.00800.00800.0080-
22 Sept 20210.00800.00900.00800.00800.0080728,273
21 Sept 20210.00800.00800.00800.00800.0080-
20 Sept 20210.00900.00900.00800.00800.008021,949,902
17 Sept 20210.00900.00900.00900.00900.0090417,264
16 Sept 20210.01000.01000.01000.01000.01001,761,260
15 Sept 20210.01000.01000.00900.00950.0095645,528
14 Sept 20210.01000.01000.00900.01000.01007,005,276
13 Sept 20210.01000.01000.00900.00900.00902,043,162
10 Sept 20210.00900.01000.00900.01000.01005,266,580
09 Sept 20210.01000.01000.01000.01000.010023,178,529
08 Sept 20210.01200.01250.01100.01200.01207,825,961
07 Sept 20210.01100.01250.01100.01100.01109,993,144
06 Sept 20210.01100.01150.01000.01100.01104,837,222
03 Sept 20210.01000.01100.01000.01100.0110102,260
02 Sept 20210.01000.01000.01000.01000.0100167,840
01 Sept 20210.01000.01000.01000.01000.0100-
31 Aug 20210.01000.01000.00900.01000.01005,542,241
30 Aug 20210.01100.01100.01000.01000.01001,146,488
27 Aug 20210.01000.01000.00900.01000.01001,451,760
26 Aug 20210.01000.01000.00900.00900.00908,171,034
25 Aug 20210.01000.01100.01000.01000.01001,082,019
24 Aug 20210.01100.01100.01000.01000.01004,275,830
23 Aug 20210.01000.01000.01000.01000.0100306,749
20 Aug 20210.01000.01000.01000.01000.0100903,361
19 Aug 20210.01100.01100.01100.01100.0110-
18 Aug 20210.01100.01100.01100.01100.01101,590,472
17 Aug 20210.01100.01100.01100.01100.01101,294,767
16 Aug 20210.01100.01100.01100.01100.01102,536,883
13 Aug 20210.01200.01200.01000.01100.01102,193,834
12 Aug 20210.01100.01150.01100.01100.01101,506,232
11 Aug 20210.01100.01100.01100.01100.01101,941,229
10 Aug 20210.01100.01100.01100.01100.01102,055,454
09 Aug 20210.01100.01150.01000.01000.01001,622,095
06 Aug 20210.01100.01150.01100.01150.0115780,005
05 Aug 20210.01100.01100.01100.01100.01107,409,921
04 Aug 20210.01100.01100.01100.01100.01101,050,020
03 Aug 20210.01100.01100.01100.01100.01107,115,414
02 Aug 20210.01100.01100.01100.01100.0110657,450
30 July 20210.01200.01200.01200.01200.0120458,292
29 July 20210.01100.01200.01100.01200.0120929,784
28 July 20210.01100.01150.01100.01100.01109,174,680
27 July 20210.01100.01150.01100.01150.0115844,576
26 July 20210.01200.01200.01100.01100.011017,755,575
23 July 20210.01200.01200.01200.01200.01204,071,367
22 July 20210.01200.01200.01100.01100.01102,530,416
21 July 20210.01100.01100.01100.01100.01104,679,528
20 July 20210.01100.01100.01000.01100.011011,956,336
19 July 20210.01100.01100.01100.01100.0110739,690
16 July 20210.01100.01200.01100.01200.0120126,595
15 July 20210.01200.01200.01100.01200.0120583,664
14 July 20210.01200.01200.01100.01200.0120738,777
13 July 20210.01200.01200.01200.01200.01201,215,319
12 July 20210.01200.01200.01200.01200.0120678,778
09 July 20210.01100.01200.01100.01100.0110421,652
08 July 20210.01200.01200.01100.01100.01103,864,438
07 July 20210.01200.01200.01200.01200.01205,848,064
06 July 20210.01100.01200.01100.01200.0120591,017
05 July 20210.01200.01200.01100.01100.01101,186,267
02 July 20210.01200.01200.01150.01200.01204,908,521
01 July 20210.01200.01200.01200.01200.01204,907,524
30 June 20210.01300.01300.01100.01100.011012,423,553
29 June 20210.01200.01300.01200.01200.01202,918,319
28 June 20210.01300.01400.01200.01200.012018,072,331
25 June 20210.01300.01300.01200.01300.01303,460,050
24 June 20210.01200.01300.01200.01300.0130871,697
23 June 20210.01200.01200.01200.01200.01205,582,254
22 June 20210.01100.01200.01100.01200.012017,297,197
21 June 20210.01100.01100.00950.01100.011028,973,414
18 June 20210.01300.01400.01100.01100.011015,650,309
17 June 20210.01200.01300.01200.01300.013019,410,188
16 June 20210.01400.01400.01200.01200.012012,980,016
15 June 20210.01400.01400.01300.01300.013010,305,275
11 June 20210.01500.01500.01300.01300.013048,996,206
10 June 20210.01800.01800.01700.01700.01709,798,341
09 June 20210.01600.01800.01600.01800.018016,032,414
08 June 20210.01600.01650.01600.01600.01604,149,936
07 June 20210.01600.01600.01600.01600.01609,577,019
04 June 20210.01800.01800.01600.01700.017012,613,744
03 June 20210.01700.01800.01600.01800.018010,609,221
02 June 20210.01600.01700.01600.01700.01706,821,609
01 June 20210.01600.01650.01500.01500.01506,649,558
31 May 20210.01600.01700.01600.01600.01605,881,540
28 May 20210.01700.01700.01600.01600.01609,755,319
27 May 20210.01700.01800.01600.01600.016015,279,549
26 May 20210.01600.01800.01600.01700.017016,503,976
25 May 20210.01600.01700.01500.01600.016013,254,148
24 May 20210.01700.01750.01550.01600.016037,055,921
21 May 20210.01800.02000.01600.01800.0180105,313,741
20 May 20210.01500.01800.01500.01700.0170111,853,192
19 May 20210.01600.01700.01400.01500.015040,393,400
18 May 20210.01300.01650.01300.01600.0160156,769,875
17 May 20210.01600.01700.01200.01300.0130247,426,296
14 May 20210.00800.00800.00800.00800.0080-
13 May 20210.00900.00900.00800.00800.008011,333,910
12 May 20210.00900.00900.00900.00900.00903,467,710
11 May 20210.00900.01000.00900.00900.00901,657,894
10 May 20210.00900.00950.00900.00900.00904,264,932
07 May 20210.01000.01000.00900.00900.00904,400,894
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...