Australia markets open in 1 hour 39 minutes

Golden State Mining Limited (GSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250+0.0100 (+8.70%)
At close: 03:50PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.11500.12500.11500.12500.1250621,764
19 Jan 20220.11000.11500.11000.11500.1150173,634
18 Jan 20220.10500.11500.10500.11000.1100578,959
17 Jan 20220.09900.10500.09900.10000.1000478,647
14 Jan 20220.10000.10000.09800.09800.0980155,802
13 Jan 20220.09600.10000.09600.10000.1000430,395
12 Jan 20220.08600.09700.08500.09600.0960244,694
11 Jan 20220.08300.08300.08300.08300.0830-
10 Jan 20220.08400.09000.08300.08300.0830181,223
07 Jan 20220.08500.08500.08300.08500.085082,452
06 Jan 20220.08600.08600.08300.08300.0830162,743
05 Jan 20220.08300.08800.08200.08600.0860302,673
04 Jan 20220.08300.08300.08300.08300.083010,595
31 Dec 20210.08100.08200.08100.08200.082030,007
30 Dec 20210.07800.08100.07700.08100.0810175,200
29 Dec 20210.08200.08200.07900.07900.0790220,949
24 Dec 20210.08400.08400.08200.08200.0820200,000
23 Dec 20210.08300.08300.08300.08300.0830738
22 Dec 20210.08300.08300.08300.08300.083016,000
21 Dec 20210.08300.08500.08300.08500.085016,856
20 Dec 20210.08500.08600.08500.08500.085028,242
17 Dec 20210.08300.08300.08050.08300.08301,362,702
16 Dec 20210.08700.08700.08700.08700.08705,830
15 Dec 20210.08400.08400.08400.08400.084019,727
14 Dec 20210.08300.08400.08300.08300.083027,945
13 Dec 20210.08400.08400.08300.08300.083050,422
10 Dec 20210.08600.08600.08400.08400.084022,313
09 Dec 20210.08700.08700.08700.08700.0870-
08 Dec 20210.08400.08700.08400.08700.087039,970
07 Dec 20210.08700.08700.08400.08400.0840154,600
06 Dec 20210.09100.09100.08700.08700.0870387,851
03 Dec 20210.09100.09100.09100.09100.091042,055
02 Dec 20210.09400.09400.09100.09100.0910246,268
01 Dec 20210.09400.09500.09400.09400.094032,916
30 Nov 20210.09500.09500.09500.09500.0950161,026
29 Nov 20210.09500.09500.09400.09400.0940281,063
26 Nov 20210.09850.09850.09700.09700.0970158,380
25 Nov 20210.10000.10000.10000.10000.100020,050
24 Nov 20210.10000.10000.09600.10000.1000455,517
23 Nov 20210.09500.09600.09500.09500.0950135,285
22 Nov 20210.10000.10000.09500.09500.0950199,486
19 Nov 20210.10500.10500.10000.10000.100091,500
18 Nov 20210.10000.10000.10000.10000.100075,000
17 Nov 20210.10000.10000.10000.10000.1000127,100
16 Nov 20210.10000.10250.10000.10250.102520,702
15 Nov 20210.11000.11000.10000.10500.1050101,450
12 Nov 20210.10500.10500.10500.10500.1050534,525
11 Nov 20210.11500.11500.11000.11000.1100374,804
10 Nov 20210.11500.11500.11500.11500.115044,226
09 Nov 20210.11500.11500.11000.11000.110070,376
08 Nov 20210.10500.10500.10500.10500.10504,201
05 Nov 20210.11000.11000.10500.10500.1050468,420
04 Nov 20210.10500.10500.10500.10500.1050-
03 Nov 20210.10500.10500.10500.10500.105065,830
02 Nov 20210.10500.11000.10000.10500.1050782,094
01 Nov 20210.10500.10500.10500.10500.105068,737
29 Oct 20210.11000.11000.10250.11000.1100347,619
28 Oct 20210.10500.10500.10500.10500.105097,534
27 Oct 20210.11000.11000.10500.10500.1050115,191
26 Oct 20210.10500.11000.10500.11000.1100100,454
25 Oct 20210.11000.11000.10000.10500.10501,381,464
22 Oct 20210.10500.10500.10500.10500.105035,894
21 Oct 20210.10500.11000.10500.10500.1050122,623
20 Oct 20210.11000.11000.10500.10500.1050291,820
19 Oct 20210.11000.11500.10500.11250.1125685,083
18 Oct 20210.11500.12000.11000.11000.11001,151,804
15 Oct 20210.14000.14000.13500.13500.1350293,965
14 Oct 20210.13000.13500.12500.13500.1350949,968
13 Oct 20210.12500.12500.12500.12500.12503,753
12 Oct 20210.13000.13000.12500.12500.125021,415
11 Oct 20210.13000.13000.12000.12500.1250481,520
08 Oct 20210.14500.14500.14000.14000.14004,309
07 Oct 20210.13500.14500.13500.14500.145021,704
06 Oct 20210.13500.13500.13500.13500.135040,151
05 Oct 20210.14500.14500.13500.13500.135055,537
04 Oct 20210.14000.14500.14000.14500.145048,351
01 Oct 20210.14000.14000.13500.13500.135029,715
30 Sept 20210.12500.13500.12500.13500.1350124,991
29 Sept 20210.12500.12500.12000.12000.120012,000
28 Sept 20210.13000.13000.12500.12500.1250105,120
27 Sept 20210.13000.13000.13000.13000.130087,771
24 Sept 20210.13000.13000.13000.13000.1300-
23 Sept 20210.13000.13000.13000.13000.1300677
22 Sept 20210.13500.13500.13000.13000.130076,576
21 Sept 20210.13000.13500.13000.13500.135093,817
20 Sept 20210.14000.14000.13000.13500.1350449,203
17 Sept 20210.14000.14000.13500.13500.1350165,000
16 Sept 20210.14000.14000.13500.13500.1350120,855
15 Sept 20210.14500.14500.14000.14000.1400390,572
14 Sept 20210.13000.14000.13000.13750.1375391,244
13 Sept 20210.14500.14500.13000.13000.1300389,721
10 Sept 20210.12000.14000.12000.13500.1350651,872
09 Sept 20210.12000.12250.12000.12000.1200111,449
08 Sept 20210.12500.12500.12000.12000.1200196,711
07 Sept 20210.12500.12500.12000.12000.1200256,080
06 Sept 20210.12000.12000.11500.12000.1200231,002
03 Sept 20210.12000.12000.12000.12000.12005,924
02 Sept 20210.12500.12500.12000.12000.1200174,600
01 Sept 20210.12000.13000.12000.12500.125085,506
31 Aug 20210.13000.13000.12000.12000.1200120,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...