Australia markets open in 3 hours 25 minutes

Great Northern Minerals Limited (GNM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0120-0.0020 (-14.29%)
At close: 10:04AM AEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.01200.01200.01200.01200.012051,180
24 May 20240.01400.01400.01400.01400.0140-
23 May 20240.01400.01400.01400.01400.014064
22 May 20240.01300.01400.01300.01400.014076,923
21 May 20240.01200.01300.01200.01300.0130285,372
20 May 20240.01200.01300.01200.01300.0130200,724
17 May 20240.01000.01000.01000.01000.0100-
16 May 20240.01000.01000.01000.01000.0100-
15 May 20240.01000.01000.01000.01000.01006,667
14 May 20240.01050.01050.01050.01050.0105-
13 May 20240.01050.01050.01050.01050.0105-
10 May 20240.01100.01100.01050.01050.010595,349
09 May 20240.01100.01100.01100.01100.0110-
08 May 20240.01000.01100.01000.01100.0110214,973
07 May 20240.01000.01100.01000.01100.011098,168
06 May 20240.01000.01100.01000.01050.0105335,661
03 May 20240.01000.01000.01000.01000.0100-
02 May 20240.01000.01000.01000.01000.0100262,777
01 May 20240.01100.01100.01000.01000.01001,527,088
30 Apr 20240.01100.01100.01100.01100.011083,333
29 Apr 20240.01300.01300.01300.01300.0130378
26 Apr 20240.01300.01300.01300.01300.01302,735
24 Apr 20240.01100.01300.01000.01300.01301,029,928
23 Apr 20240.01100.01100.01100.01100.01103
22 Apr 20240.01300.01300.01300.01300.0130-
19 Apr 20240.01200.01300.01100.01300.01301,040,968
18 Apr 20240.01200.01200.01200.01200.012010,667
17 Apr 20240.01100.01100.01100.01100.0110-
16 Apr 20240.01200.01200.01100.01100.0110251,514
15 Apr 20240.01200.01200.01100.01200.0120129,091
12 Apr 20240.01300.01300.01300.01300.0130-
11 Apr 20240.01300.01300.01300.01300.013069
10 Apr 20240.01300.01300.01300.01300.013090,000
09 Apr 20240.01300.01500.01200.01200.01202,156,784
08 Apr 20240.01200.01200.01200.01200.0120922,745
05 Apr 20240.01300.01300.01200.01300.01301,007,268
04 Apr 20240.01400.01400.01350.01350.01358,401
03 Apr 20240.01400.01500.01400.01500.01501,281,095
02 Apr 20240.01300.01300.01300.01300.0130120
28 Mar 20240.01300.01300.01300.01300.013016,667
27 Mar 20240.01500.01500.01300.01300.0130238,890
26 Mar 20240.01500.01500.01500.01500.0150611,641
25 Mar 20240.01500.01500.01500.01500.0150100,000
22 Mar 20240.01500.01500.01500.01500.0150133
21 Mar 20240.01500.01500.01500.01500.0150-
20 Mar 20240.01500.01500.01500.01500.0150-
19 Mar 20240.01500.01500.01500.01500.0150-
18 Mar 20240.01700.01700.01500.01500.0150643,590
15 Mar 20240.01700.01700.01700.01700.017074,287
14 Mar 20240.01700.01700.01700.01700.0170-
13 Mar 20240.01700.01700.01700.01700.0170-
12 Mar 20240.01700.01700.01700.01700.0170-
11 Mar 20240.01700.01700.01700.01700.0170133,334
08 Mar 20240.01700.01700.01700.01700.01706,350
07 Mar 20240.01700.01700.01700.01700.017016,000
06 Mar 20240.01500.01500.01500.01500.0150701
05 Mar 20240.01500.01500.01500.01500.0150333
04 Mar 20240.01600.01600.01500.01500.0150111,112
01 Mar 20240.01700.01700.01600.01600.0160487,601
29 Feb 20240.01600.01600.01600.01600.0160-
28 Feb 20240.01700.01700.01600.01600.0160507,049
27 Feb 20240.02000.02000.02000.02000.0200-
26 Feb 20240.01600.02000.01600.02000.0200511,112
23 Feb 20240.01700.01800.01600.01800.0180106,517
22 Feb 20240.01700.01700.01700.01700.0170362,000
21 Feb 20240.01700.01700.01700.01700.0170-
20 Feb 20240.01700.01700.01700.01700.01707,930
19 Feb 20240.01600.01700.01600.01700.01703,879
16 Feb 20240.01700.01700.01600.01600.016088,854
15 Feb 20240.01700.01700.01700.01700.017013,334
14 Feb 20240.01700.01700.01700.01700.0170-
13 Feb 20240.01700.01700.01700.01700.0170140
12 Feb 20240.01700.01700.01700.01700.0170266,382
09 Feb 20240.01700.01700.01700.01700.0170-
08 Feb 20240.01900.01900.01700.01700.0170691,932
07 Feb 20240.01900.01900.01900.01900.0190-
06 Feb 20240.01900.01900.01900.01900.0190125,030
05 Feb 20240.01900.01950.01800.01800.018095,580
02 Feb 20240.01900.01900.01900.01900.0190110,417
01 Feb 20240.02000.02000.01900.01900.0190605,123
31 Jan 20240.02000.02000.02000.02000.020011,575
30 Jan 20240.02000.02000.02000.02000.02001,940
29 Jan 20240.02000.02000.02000.02000.0200149,016
25 Jan 20240.02000.02000.02000.02000.0200296,284
24 Jan 20240.02000.02000.02000.02000.020043,686
23 Jan 20240.02000.02000.02000.02000.020033,334
22 Jan 20240.02100.02100.02000.02000.0200302,502
19 Jan 20240.02000.02000.02000.02000.020080,029
18 Jan 20240.01900.01900.01900.01900.0190-
17 Jan 20240.01900.01900.01900.01900.0190322,451
16 Jan 20240.02000.02000.02000.02000.0200-
15 Jan 20240.02000.02000.02000.02000.0200-
12 Jan 20240.02000.02000.02000.02000.0200-
11 Jan 20240.02000.02000.02000.02000.020010,000
10 Jan 20240.01900.01900.01900.01900.019026,667
09 Jan 20240.01900.01900.01900.01900.01907,997
08 Jan 20240.01900.01900.01900.01900.0190-
05 Jan 20240.02000.02000.01900.01900.0190213,708
04 Jan 20240.02100.02100.02100.02100.0210-
03 Jan 20240.02100.02100.02100.02100.0210-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...