GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.011	0.011	0.010	0.010	0.010	769,345
2024-03-06	0.010	0.010	0.009	0.010	0.010	692,714
2024-03-05	0.009	0.011	0.009	0.010	0.010	4,027,919
2024-03-01	0.010	0.010	0.009	0.009	0.009	1,357,862
2024-02-29	0.009	0.009	0.008	0.008	0.008	351,374
2024-02-28	0.008	0.009	0.008	0.009	0.009	426,446
2024-02-27	0.008	0.008	0.008	0.008	0.008	6,695
2024-02-26	0.008	0.008	0.008	0.008	0.008	240,000
2024-02-22	0.009	0.009	0.008	0.008	0.008	523,870
2024-02-21	0.008	0.009	0.008	0.009	0.009	1,974,303
2024-02-20	0.009	0.009	0.009	0.009	0.009	10,904
2024-02-16	0.008	0.008	0.008	0.008	0.008	148,000
2024-02-14	0.009	0.009	0.009	0.009	0.009	96,546
2024-02-13	0.009	0.009	0.009	0.009	0.009	612,604
2024-02-12	0.008	0.009	0.007	0.009	0.009	840,272
2024-02-09	0.009	0.009	0.008	0.008	0.008	2,953,141
2024-02-08	0.009	0.009	0.008	0.009	0.009	567,181
2024-02-07	0.009	0.009	0.009	0.009	0.009	911,000
2024-02-06	0.009	0.009	0.008	0.008	0.008	800,375
2024-02-05	0.009	0.009	0.009	0.009	0.009	274,444
2024-02-02	0.009	0.010	0.009	0.009	0.009	1,562,654
2024-02-01	0.008	0.010	0.008	0.010	0.010	4,797,451
2024-01-31	0.008	0.008	0.008	0.008	0.008	50,000
2024-01-25	0.008	0.008	0.008	0.008	0.008	708,334
2024-01-24	0.008	0.009	0.008	0.008	0.008	202,173
2024-01-23	0.008	0.008	0.008	0.008	0.008	100,000
2024-01-22	0.008	0.008	0.008	0.008	0.008	2,700,000
2024-01-19	0.008	0.008	0.008	0.008	0.008	100,000
2024-01-17	0.008	0.009	0.008	0.008	0.008	819,125
2024-01-16	0.009	0.009	0.009	0.009	0.009	55,000
2024-01-15	0.009	0.009	0.008	0.008	0.008	189,866
2024-01-12	0.008	0.008	0.008	0.008	0.008	2,830,870
2024-01-11	0.007	0.008	0.007	0.008	0.008	125,000
2024-01-10	0.007	0.008	0.007	0.008	0.008	712,543
2024-01-09	0.007	0.008	0.007	0.008	0.008	100,040
2024-01-08	0.008	0.008	0.007	0.008	0.008	2,814,500
2024-01-05	0.009	0.009	0.009	0.009	0.009	124,000
2024-01-04	0.008	0.010	0.008	0.009	0.009	375,898
2024-01-03	0.009	0.009	0.008	0.008	0.008	414,016
2024-01-02	0.008	0.009	0.008	0.009	0.009	1,202,000
2023-12-28	0.010	0.010	0.008	0.009	0.009	4,127,893
2023-12-27	0.009	0.009	0.009	0.009	0.009	5,066,885
2023-12-22	0.010	0.010	0.009	0.009	0.009	2,046,216
2023-12-21	0.009	0.011	0.009	0.010	0.010	1,948,000
2023-12-20	0.009	0.010	0.009	0.009	0.009	3,344,979
2023-12-14	0.010	0.011	0.010	0.011	0.011	233,485
2023-12-13	0.010	0.010	0.010	0.010	0.010	2,634,883
2023-12-12	0.011	0.011	0.010	0.010	0.010	401,636
2023-12-11	0.011	0.011	0.011	0.011	0.011	995,000
2023-12-08	0.010	0.011	0.010	0.010	0.010	505,654
2023-12-07	0.010	0.011	0.010	0.011	0.011	731,132
2023-12-06	0.012	0.013	0.010	0.011	0.011	3,255,250
2023-12-05	0.013	0.013	0.013	0.013	0.013	20,000
2023-12-04	0.013	0.014	0.013	0.014	0.014	135,000
2023-12-01	0.013	0.013	0.013	0.013	0.013	59,230
2023-11-30	0.012	0.012	0.012	0.012	0.012	120,000
2023-11-29	0.012	0.012	0.012	0.012	0.012	296,924
2023-11-28	0.011	0.013	0.011	0.013	0.013	90,371
2023-11-27	0.013	0.013	0.013	0.013	0.013	173,021
2023-11-24	0.012	0.013	0.012	0.013	0.013	234,655

← NewerPage 11 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.