GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.012	0.012	0.012	0.012	0.012	360,288
2023-11-22	0.013	0.013	0.012	0.012	0.012	4,754,698
2023-11-21	0.013	0.014	0.013	0.013	0.013	439,036
2023-11-20	0.014	0.014	0.013	0.013	0.013	545,462
2023-11-17	0.015	0.015	0.010	0.014	0.014	4,531,448
2023-11-16	0.016	0.016	0.016	0.016	0.016	100,000
2023-11-15	0.016	0.016	0.016	0.016	0.016	128,126
2023-11-10	0.016	0.016	0.016	0.016	0.016	131,249
2023-11-09	0.019	0.019	0.015	0.015	0.015	4,280,449
2023-11-07	0.019	0.019	0.018	0.019	0.019	229,262
2023-11-06	0.022	0.022	0.021	0.021	0.021	332,690
2023-11-03	0.021	0.022	0.021	0.022	0.022	77,494
2023-11-02	0.019	0.021	0.019	0.021	0.021	2,053,464
2023-11-01	0.019	0.019	0.017	0.019	0.019	265,763
2023-10-31	0.019	0.019	0.017	0.018	0.018	239,057
2023-10-25	0.018	0.018	0.018	0.018	0.018	50,000
2023-10-23	0.018	0.018	0.018	0.018	0.018	1,589,810
2023-10-20	0.016	0.016	0.015	0.016	0.016	321,125
2023-10-19	0.016	0.016	0.015	0.016	0.016	836,814
2023-10-18	0.017	0.018	0.017	0.018	0.018	465,880
2023-10-17	0.017	0.017	0.017	0.017	0.017	50,000
2023-10-16	0.017	0.017	0.017	0.017	0.017	61,479
2023-10-13	0.018	0.018	0.017	0.017	0.017	1,179,017
2023-10-11	0.015	0.015	0.015	0.015	0.015	339,298
2023-10-10	0.015	0.015	0.014	0.014	0.014	375,872
2023-10-06	0.015	0.015	0.015	0.015	0.015	4,875
2023-10-05	0.015	0.015	0.015	0.015	0.015	28,539
2023-10-04	0.015	0.015	0.014	0.014	0.014	124,214
2023-10-03	0.014	0.015	0.014	0.015	0.015	139,994
2023-10-02	0.015	0.015	0.015	0.015	0.015	801,224
2023-09-28	0.015	0.015	0.015	0.015	0.015	66,000
2023-09-27	0.015	0.016	0.015	0.016	0.016	54,324
2023-09-26	0.016	0.016	0.015	0.015	0.015	157,528
2023-09-25	0.016	0.016	0.016	0.016	0.016	528,740
2023-09-22	0.017	0.018	0.016	0.016	0.016	67,928
2023-09-21	0.017	0.017	0.017	0.017	0.017	176,546
2023-09-15	0.017	0.017	0.015	0.017	0.017	719,652
2023-09-14	0.016	0.016	0.016	0.016	0.016	41,586
2023-09-13	0.016	0.016	0.016	0.016	0.016	107,812
2023-09-12	0.017	0.017	0.016	0.016	0.016	1,069,074
2023-09-11	0.018	0.018	0.017	0.017	0.017	73,752
2023-09-08	0.018	0.018	0.018	0.018	0.018	30,000
2023-09-07	0.019	0.019	0.019	0.019	0.019	200,000
2023-09-04	0.018	0.018	0.018	0.018	0.018	20,280
2023-09-01	0.018	0.018	0.018	0.018	0.018	40,000
2023-08-31	0.020	0.020	0.020	0.020	0.020	97,552
2023-08-30	0.018	0.020	0.018	0.020	0.020	214,576
2023-08-25	0.020	0.020	0.017	0.017	0.017	549,196
2023-08-22	0.018	0.018	0.017	0.018	0.018	675,575
2023-08-18	0.019	0.019	0.019	0.019	0.019	160,739
2023-08-17	0.019	0.019	0.019	0.019	0.019	33,018
2023-08-16	0.019	0.020	0.019	0.020	0.020	229,980
2023-08-11	0.021	0.021	0.021	0.021	0.021	17,711
2023-08-10	0.021	0.021	0.021	0.021	0.021	335,500
2023-08-09	0.021	0.021	0.021	0.021	0.021	112,856
2023-08-08	0.020	0.022	0.020	0.021	0.021	1,666,654
2023-08-07	0.021	0.022	0.021	0.022	0.022	78,409
2023-08-04	0.020	0.020	0.020	0.020	0.020	397,775
2023-08-03	0.020	0.020	0.020	0.020	0.020	15,238
2023-08-02	0.019	0.021	0.019	0.021	0.021	334,642

← NewerPage 12 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.