Australia markets open in 6 hours 18 minutes

Golden State Mining Limited (GSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400+0.0010 (+2.56%)
At close: 01:09PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 July 20220.04050.04050.04050.04050.040530,000
06 July 20220.03900.03900.03900.03900.0390106,666
05 July 20220.04100.04100.04000.04000.0400164,281
04 July 20220.03900.03900.03900.03900.0390-
01 July 20220.04000.04000.03800.03900.0390375,559
30 June 20220.03900.04000.03900.04000.0400374,096
29 June 20220.04000.04000.03950.04000.0400554,031
28 June 20220.04100.04100.04000.04000.0400160,970
27 June 20220.04000.04400.04000.04100.041051,345
24 June 20220.04100.04100.03900.04100.0410517,302
23 June 20220.04500.04500.04200.04200.0420270,054
22 June 20220.04400.04500.04300.04500.0450228,426
21 June 20220.04600.04600.04300.04400.0440738,733
20 June 20220.04200.04450.04200.04450.0445348,919
17 June 20220.04600.04600.04100.04100.0410555,568
16 June 20220.04700.04700.04500.04500.0450420,192
15 June 20220.04700.04800.04700.04700.0470125,830
14 June 20220.05100.05100.04300.04500.0450280,812
10 June 20220.05800.05800.05100.05200.0520693,991
09 June 20220.06000.06000.05900.05900.0590303,733
08 June 20220.05700.06200.05600.06000.0600730,061
07 June 20220.06200.06200.06000.06000.0600687,763
06 June 20220.06300.06300.06200.06200.062096,319
03 June 20220.06200.06200.06100.06200.0620116,129
02 June 20220.06400.06400.06200.06200.0620109,313
01 June 20220.06400.06500.06200.06500.0650176,487
31 May 20220.06500.06700.06400.06400.0640199,500
30 May 20220.06800.06800.06800.06800.068011,570
27 May 20220.06500.06800.06500.06500.0650109,567
26 May 20220.06850.06850.06500.06500.0650377,944
25 May 20220.06800.06800.06800.06800.06801,539
24 May 20220.06900.07200.06800.06850.068533,658
23 May 20220.07000.07000.06700.06800.0680115,078
20 May 20220.06400.07000.06400.07000.0700320,421
19 May 20220.06400.06400.06300.06300.063030,994
18 May 20220.06500.06500.06500.06500.065040,000
17 May 20220.06500.06700.06200.06200.0620277,103
16 May 20220.06700.06700.06400.06500.0650263,046
13 May 20220.06400.06400.06400.06400.0640-
12 May 20220.06400.06400.06400.06400.064030,033
11 May 20220.06400.06400.06400.06400.064083,700
10 May 20220.06400.06400.06100.06100.0610455,764
09 May 20220.06900.06900.06500.06500.0650303,929
06 May 20220.07000.07000.07000.07000.0700500,000
05 May 20220.07300.07300.07000.07100.0710846,688
04 May 20220.07500.08000.07000.07000.07001,384,660
03 May 20220.07500.07700.07500.07700.0770397,375
02 May 20220.07600.07600.07500.07500.0750799,476
29 Apr 20220.07800.08000.07600.07600.0760336,535
28 Apr 20220.07800.08000.07800.07800.07801,184,906
27 Apr 20220.07800.07850.07600.07700.0770990,319
26 Apr 20220.08300.08300.07800.07800.0780457,173
22 Apr 20220.08200.08700.08100.08400.0840225,522
21 Apr 20220.08200.08600.08000.08000.0800979,582
20 Apr 20220.08300.08300.08000.08000.0800822,576
19 Apr 20220.09000.09000.08000.08500.08501,747,597
14 Apr 20220.08900.09100.08800.09100.0910761,240
13 Apr 20220.09000.09000.09000.09000.090065,887
12 Apr 20220.09300.09300.09100.09100.0910156,716
11 Apr 20220.09600.09600.09300.09300.0930276,748
08 Apr 20220.09800.09800.09000.09500.09501,633,631
07 Apr 20220.11000.11000.11000.11000.1100-
06 Apr 20220.11000.11000.11000.11000.1100-
05 Apr 20220.11000.11500.10000.11000.11002,267,307
04 Apr 20220.09000.11000.09000.09700.09701,553,154
01 Apr 20220.08500.08500.08200.08500.08509,264
31 Mar 20220.08500.08500.08500.08500.0850-
30 Mar 20220.08500.08500.08500.08500.0850-
29 Mar 20220.08400.08500.08200.08500.0850350,917
28 Mar 20220.08400.08400.08400.08400.0840240,000
25 Mar 20220.08400.08400.08300.08400.084044,580
24 Mar 20220.08100.08300.08100.08300.083016,057
23 Mar 20220.08500.08500.08000.08000.0800247,861
22 Mar 20220.07900.08400.07900.08400.0840172,776
21 Mar 20220.07800.07800.07800.07800.07807,000
18 Mar 20220.07500.07500.07500.07500.0750-
17 Mar 20220.07600.07600.07500.07500.075053,204
16 Mar 20220.07600.07700.07600.07700.07704,181
15 Mar 20220.07800.07900.07600.07600.076050,733
14 Mar 20220.07600.07600.07600.07600.076041,000
11 Mar 20220.07800.07800.07800.07800.07807,000
10 Mar 20220.07800.07800.07800.07800.0780-
09 Mar 20220.07800.07800.07600.07800.0780216,835
08 Mar 20220.07600.07600.07600.07600.07606,330
07 Mar 20220.08100.08100.07600.07600.0760112,293
04 Mar 20220.08000.08000.07900.07900.079065,780
03 Mar 20220.08000.08000.08000.08000.08003,796
02 Mar 20220.08400.08400.08400.08400.0840-
01 Mar 20220.08300.08400.08300.08400.084024,356
28 Feb 20220.07900.07900.07900.07900.079099,679
25 Feb 20220.07900.07900.07500.07900.0790150,379
24 Feb 20220.08000.08000.07600.07600.076094,882
23 Feb 20220.08500.08500.08000.08000.0800231,180
22 Feb 20220.08600.08600.08500.08500.0850143,557
21 Feb 20220.08700.08700.08600.08600.086043,030
18 Feb 20220.08900.08900.08800.08800.0880261,078
17 Feb 20220.09100.09100.08900.08900.0890107,540
16 Feb 20220.09200.09200.09200.09200.0920327
15 Feb 20220.09200.09200.09200.09200.092029,999
14 Feb 20220.09900.09900.09200.09200.092072,058
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...