GBM Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.011	0.011	0.011	0.011	0.011	164,240
2024-06-11	0.012	0.012	0.011	0.011	0.011	53,760
2024-06-07	0.011	0.012	0.011	0.012	0.012	236,274
2024-06-06	0.011	0.011	0.011	0.011	0.011	849,588
2024-06-05	0.011	0.011	0.011	0.011	0.011	6,050
2024-06-04	0.011	0.011	0.011	0.011	0.011	362,150
2024-06-03	0.011	0.011	0.011	0.011	0.011	619,723
2024-05-31	0.011	0.011	0.011	0.011	0.011	516,430
2024-05-30	0.011	0.011	0.011	0.011	0.011	150,225
2024-05-29	0.010	0.012	0.010	0.012	0.012	444,851
2024-05-28	0.009	0.011	0.009	0.010	0.010	2,180,187
2024-05-27	0.009	0.009	0.009	0.009	0.009	97,000
2024-05-24	0.010	0.010	0.009	0.009	0.009	2,343,433
2024-05-23	0.010	0.010	0.010	0.010	0.010	559,311
2024-05-21	0.012	0.012	0.012	0.012	0.012	94,647
2024-05-20	0.011	0.012	0.011	0.012	0.012	360,911
2024-05-17	0.011	0.012	0.010	0.010	0.010	934,108
2024-05-16	0.011	0.011	0.010	0.010	0.010	203,408
2024-05-15	0.011	0.012	0.010	0.012	0.012	231,309
2024-05-14	0.011	0.011	0.010	0.010	0.010	1,072,658
2024-05-13	0.009	0.011	0.009	0.011	0.011	1,803,976
2024-05-09	0.009	0.010	0.009	0.010	0.010	2,731,955
2024-05-08	0.010	0.010	0.010	0.010	0.010	795,076
2024-05-07	0.010	0.010	0.009	0.009	0.009	184,000
2024-05-06	0.010	0.010	0.008	0.010	0.010	2,294,500
2024-05-03	0.010	0.010	0.010	0.010	0.010	111,894
2024-05-02	0.011	0.011	0.010	0.010	0.010	2,060,332
2024-05-01	0.012	0.012	0.010	0.011	0.011	1,825,910
2024-04-30	0.012	0.014	0.012	0.012	0.012	393,291
2024-04-29	0.013	0.013	0.011	0.011	0.011	3,444,003
2024-04-26	0.012	0.013	0.012	0.013	0.013	1,048,040
2024-04-24	0.012	0.012	0.012	0.012	0.012	126,798
2024-04-23	0.013	0.013	0.012	0.012	0.012	5,752,171
2024-04-22	0.013	0.015	0.013	0.015	0.015	5,167,030
2024-04-19	0.014	0.014	0.014	0.014	0.014	2,186,783
2024-04-18	0.014	0.014	0.012	0.013	0.013	1,029,988
2024-04-17	0.014	0.014	0.013	0.013	0.013	2,074,917
2024-04-16	0.012	0.014	0.012	0.014	0.014	2,166,862
2024-04-15	0.012	0.012	0.012	0.012	0.012	83,333
2024-04-12	0.011	0.013	0.011	0.013	0.013	3,306,484
2024-04-11	0.011	0.011	0.010	0.011	0.011	794,362
2024-04-10	0.012	0.012	0.011	0.011	0.011	768,749
2024-04-09	0.012	0.012	0.012	0.012	0.012	94,241
2024-04-08	0.011	0.012	0.011	0.012	0.012	168,459
2024-04-05	0.010	0.010	0.010	0.010	0.010	208,333
2024-04-04	0.011	0.011	0.011	0.011	0.011	440,000
2024-04-03	0.012	0.012	0.011	0.011	0.011	3,488,431
2024-04-02	0.009	0.012	0.009	0.011	0.011	3,158,252
2024-03-28	0.009	0.009	0.008	0.008	0.008	211,111
2024-03-27	0.009	0.009	0.009	0.009	0.009	632,448
2024-03-26	0.009	0.009	0.009	0.009	0.009	2,409,566
2024-03-25	0.009	0.009	0.009	0.009	0.009	642,470
2024-03-22	0.009	0.009	0.009	0.009	0.009	1,401,091
2024-03-21	0.009	0.010	0.009	0.009	0.009	137,223
2024-03-20	0.009	0.010	0.009	0.009	0.009	1,987,992
2024-03-18	0.009	0.010	0.009	0.009	0.009	1,792,431
2024-03-14	0.009	0.009	0.009	0.009	0.009	40,000
2024-03-12	0.010	0.010	0.009	0.010	0.010	2,675,461
2024-03-11	0.010	0.010	0.010	0.010	0.010	224,000
2024-03-08	0.009	0.009	0.009	0.009	0.009	5,305

← NewerPage 10 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.