Australia markets open in 7 hours 41 minutes

Great Northern Minerals Limited (GNM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0110-0.0010 (-8.33%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
06 May 20210.01000.01000.01000.01000.01004,425,747
05 May 20210.00900.01000.00900.00900.0090212,941
04 May 20210.01000.01000.00900.00900.0090135,850
03 May 20210.01000.01000.01000.01000.01009,500
30 Apr 20210.01000.01000.01000.01000.0100154,766
29 Apr 20210.01000.01050.00900.01000.01002,842,002
28 Apr 20210.01000.01100.01000.01000.01002,097,873
27 Apr 20210.01000.01000.00900.01000.01002,193,185
26 Apr 20210.01000.01000.00900.00900.00904,543,446
23 Apr 20210.00950.01000.00900.00900.0090590,718
22 Apr 20210.01000.01000.00900.00900.00902,123,545
21 Apr 20210.01000.01000.01000.01000.01003,239,443
20 Apr 20210.01100.01100.00900.00900.009012,685,909
19 Apr 20210.01100.01100.01000.01000.01002,134,008
16 Apr 20210.01000.01100.01000.01100.01103,995,242
15 Apr 20210.01000.01000.00900.01000.01005,185,432
14 Apr 20210.01000.01000.01000.01000.0100816,362
13 Apr 20210.01000.01000.01000.01000.01001,628,683
12 Apr 20210.01000.01100.01000.01100.01101,145,300
09 Apr 20210.01000.01000.01000.01000.01001,892,657
08 Apr 20210.01000.01100.01000.01000.01001,352,724
07 Apr 20210.01000.01000.01000.01000.01002,548,704
06 Apr 20210.01000.01050.01000.01000.01001,971,985
01 Apr 20210.01000.01000.00900.01000.01003,856,085
31 Mar 20210.01100.01100.01000.01000.01007,010,400
30 Mar 20210.01000.01100.00900.01000.01009,739,295
29 Mar 20210.01000.01050.00900.00900.009018,543,455
26 Mar 20210.01100.01100.01000.01000.01006,119,555
25 Mar 20210.01100.01150.01100.01100.011011,749,771
24 Mar 20210.01100.01100.01100.01100.011010,694,383
23 Mar 20210.01100.01100.01100.01100.011013,027,566
22 Mar 20210.01100.01100.01000.01000.01005,281,959
19 Mar 20210.01000.01000.01000.01000.0100-
18 Mar 20210.01000.01000.01000.01000.0100-
17 Mar 20210.01000.01100.01000.01000.01001,881,543
16 Mar 20210.01100.01100.00900.01000.01004,726,275
15 Mar 20210.01000.01100.01000.01100.0110275,772
12 Mar 20210.01000.01000.01000.01000.0100812,429
11 Mar 20210.01000.01000.01000.01000.010095,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...