Great Northern Minerals Limited (GNM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 11 Sept 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 80,000 |
| 10 Sept 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 37,001 |
| 09 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 06 Sept 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 111,608 |
| 05 Sept 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 70,000 |
| 04 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 372 |
| 03 Sept 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 100,001 |
| 02 Sept 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 41,223 |
| 30 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 62,850 |
| 29 Aug 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,195,493 |
| 28 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 133,198 |
| 27 Aug 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,055,516 |
| 26 Aug 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 1,094,453 |
| 23 Aug 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 628,539 |
| 22 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 317,115 |
| 21 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 25,000 |
| 20 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 11,112 |
| 19 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 377,707 |
| 16 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 141,356 |
| 15 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 14 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 51,700 |
| 13 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 525,714 |
| 09 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,227 |
| 08 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 07 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 06 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,000 |
| 05 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 183,334 |
| 02 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 01 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 21,905 |
| 31 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 30 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 92,472 |
| 29 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
| 26 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 25 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 87 |
| 24 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 23 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 14,445 |
| 22 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 19 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 11,623 |
| 18 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 73 |
| 17 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 16 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 11 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 18,395 |
| 10 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 55,127 |
| 08 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,715 |
| 05 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 04 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 466 |
| 03 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 601,751 |
| 02 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 01 July 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 685,770 |
| 28 June 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 260,527 |
| 27 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,224 |
| 26 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 248,670 |
| 25 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 66,667 |
| 24 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,200 |
| 21 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 681,120 |
| 20 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,051 |
| 19 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 18 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 160,623 |
| 17 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 757,903 |
| 14 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 13 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 219,035 |
| 12 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 11 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 |
| 07 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 53,500 |
| 06 June 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 590,579 |
| 05 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 995,107 |
| 04 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
| 03 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,667 |
| 31 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 30 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,098,668 |
| 29 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 137,828 |
| 28 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 75,494 |
| 27 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 51,180 |
| 24 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 23 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 64 |
| 22 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 76,923 |
| 21 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 285,372 |
| 20 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 200,724 |
| 17 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,667 |
| 14 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 13 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 10 May 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 95,349 |
| 09 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 08 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 214,973 |
| 07 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 98,168 |
| 06 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 335,661 |
| 03 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 262,777 |
| 01 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,527,088 |
| 30 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 83,333 |
| 29 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 378 |
| 26 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,735 |
| 24 Apr 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 1,029,928 |
| *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.