Mail

GNM.AX - Great Northern Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0020	0.0030	0.0020	0.0030	0.0030	56,389,308
01 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	787,858
31 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	350,000
29 May 2023	0.0020	0.0025	0.0020	0.0025	0.0025	2,516,043
26 May 2023	0.0020	0.0025	0.0020	0.0025	0.0025	961,723
25 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2
24 May 2023	0.0030	0.0030	0.0020	0.0020	0.0020	7,068,452
23 May 2023	0.0030	0.0030	0.0025	0.0025	0.0025	5,128,272
22 May 2023	0.0020	0.0030	0.0020	0.0030	0.0030	2,300,000
19 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,250,000
18 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	350,000
17 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	87,355
10 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 May 2023	0.0025	0.0025	0.0020	0.0020	0.0020	8,171,600
08 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
05 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
04 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	250,000
03 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
02 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
01 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	1,000,000
28 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	199,457
27 Apr 2023	0.0020	0.0025	0.0020	0.0020	0.0020	26,399,999
26 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	15,147,149
24 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	312,500
19 Apr 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
18 Apr 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
17 Apr 2023	0.0035	0.0035	0.0035	0.0035	0.0035	170,000
14 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	596,559
13 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	596,560
12 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,170,470
06 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,215
03 Apr 2023	0.0030	0.0030	0.0030	0.0030	0.0030	83,299
31 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0030	0.0035	0.0030	0.0035	0.0035	855,585
27 Mar 2023	0.0035	0.0035	0.0035	0.0035	0.0035	405,555
24 Mar 2023	0.0035	0.0035	0.0035	0.0035	0.0035	170,000
23 Mar 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
22 Mar 2023	0.0030	0.0035	0.0030	0.0035	0.0035	451,300
21 Mar 2023	0.0035	0.0035	0.0035	0.0035	0.0035	23,175
20 Mar 2023	0.0040	0.0040	0.0035	0.0035	0.0035	1,538,296
17 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
16 Mar 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
15 Mar 2023	0.0035	0.0040	0.0035	0.0040	0.0040	1,450,491
14 Mar 2023	0.0035	0.0035	0.0030	0.0030	0.0030	1,009,778
13 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,250,000
07 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,375,000
06 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	5,880,729
03 Mar 2023	0.0040	0.0040	0.0035	0.0040	0.0040	1,563,563
02 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	27,538
01 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
28 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	25,002
27 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	519,000
24 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,057,000
23 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
22 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
21 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
20 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	585,000
17 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	4,948,868
16 Feb 2023	0.0030	0.0040	0.0030	0.0040	0.0040	3,551,387
15 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	525,000
14 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
13 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
10 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	278,322
09 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	345,000
08 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	818,418
07 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
06 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	2,600,000
03 Feb 2023	0.0030	0.0040	0.0030	0.0035	0.0035	626,048
02 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	619,310
01 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,052,308
31 Jan 2023	0.0035	0.0040	0.0030	0.0030	0.0030	1,882,416
30 Jan 2023	0.0035	0.0035	0.0035	0.0035	0.0035	140,000
27 Jan 2023	0.0035	0.0035	0.0035	0.0035	0.0035	420,398
25 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,000,000
24 Jan 2023	0.0040	0.0040	0.0035	0.0035	0.0035	2,960,000
23 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	60,000
20 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	7,866,281
19 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
18 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	158,001
17 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	3,342,845
16 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	300,000
13 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	78,323
12 Jan 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,800,000
11 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,244
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...