Golden State Mining Limited (GSM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	857,084
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	768,558
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	94,576
19 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	266,201
18 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	66,702
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,971
16 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,029
15 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	584,212
12 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,066
11 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	368,501
10 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	265,977
08 Apr 2024	0.0120	0.0120	0.0110	0.0120	0.0120	316,251
05 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	36,816
04 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
03 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	168
02 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	315,799
28 Mar 2024	0.0100	0.0120	0.0100	0.0120	0.0120	1,878,192
27 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	295,810
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	261,909
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	127,915
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,002
21 Mar 2024	0.0110	0.0110	0.0090	0.0100	0.0100	1,742,285
20 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	210,029
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	176
15 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	95,458
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Mar 2024	0.0110	0.0120	0.0100	0.0120	0.0120	584,882
12 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	576,209
11 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	140,268
08 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	725,586
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	516,894
06 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	845,711
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	357,505
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	176,300
28 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,256,116
27 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	365,116
26 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	293,629
23 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	219,037
22 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,311,107
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	44,645
20 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	320,367
19 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	85,185
15 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	475,000
14 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	246,666
12 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	385,974
09 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
08 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	25,500
07 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	528,333
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
02 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	522,094
01 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	352,003
31 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	73,829
30 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	204,900
29 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	353,020
25 Jan 2024	0.0120	0.0120	0.0100	0.0110	0.0110	421,092
24 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	359,539
23 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	414,054
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	859,610
19 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	503,020
18 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	195,891
17 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	123,419
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,185,178
15 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	25,701
12 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	365,000
11 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	79,000
10 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,407,925
09 Jan 2024	0.0135	0.0135	0.0130	0.0130	0.0130	37,408
08 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,189,665
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	54,101
04 Jan 2024	0.0140	0.0150	0.0140	0.0145	0.0145	64,878
03 Jan 2024	0.0140	0.0145	0.0140	0.0145	0.0145	158,317
02 Jan 2024	0.0155	0.0155	0.0150	0.0150	0.0150	1,002,735
29 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	616,594
28 Dec 2023	0.0150	0.0150	0.0140	0.0145	0.0145	374,435
27 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	325,045
22 Dec 2023	0.0140	0.0150	0.0140	0.0150	0.0150	3,040,407
21 Dec 2023	0.0150	0.0155	0.0150	0.0155	0.0155	451,622
20 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,210,120
19 Dec 2023	0.0155	0.0155	0.0150	0.0150	0.0150	382,556
18 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,750
15 Dec 2023	0.0160	0.0160	0.0150	0.0160	0.0160	425,883
14 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Dec 2023	0.0160	0.0160	0.0155	0.0160	0.0160	72,106
12 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	30,000
11 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	501,351
08 Dec 2023	0.0170	0.0170	0.0155	0.0170	0.0170	855,633
07 Dec 2023	0.0170	0.0170	0.0165	0.0170	0.0170	2,935,057
06 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	3,563,574
05 Dec 2023	0.0190	0.0190	0.0180	0.0180	0.0180	72,815
04 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	5,556
01 Dec 2023	0.0180	0.0190	0.0180	0.0180	0.0180	389,595
30 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	713,072
29 Nov 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,228,336
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6528+0.0027(+0.42%)

OIL82.74-0.07(-0.08%)

GOLD2,337.20-1.20(-0.05%)

Bitcoin AUD97,932.01-3,835.98(-3.77%)

Golden State Mining Limited (GSM.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6528
+0.0027(+0.42%)

OIL
82.74
-0.07(-0.08%)

GOLD
2,337.20
-1.20(-0.05%)

Bitcoin AUD
97,932.01
-3,835.98(-3.77%)