Godolphin Resources Limited (GRL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:49PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 90,578 |
| 13 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 8,496 |
| 12 June 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0185 | 0.0185 | 132,860 |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 75,406 |
| 05 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 4,140 |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 19,000 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 11,085 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,500 |
| 24 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 38,044 |
| 23 May 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 83,751 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 69,600 |
| 20 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 23,343 |
| 17 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,498 |
| 16 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 20,309 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,859 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 31,200 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 4,200 |
| 03 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 33,718 |
| 02 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,450 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 18,620 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0380 | 0.0430 | 0.0330 | 0.0340 | 0.0340 | 146,392 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 4,900 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 12,038 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,300 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 12,196 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 64,346 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,900 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 35,790 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| *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.