GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.019	0.021	0.019	0.021	0.021	334,642
2023-08-01	0.020	0.021	0.018	0.018	0.018	586,342
2023-07-31	0.019	0.021	0.019	0.021	0.021	269,994
2023-07-28	0.020	0.022	0.019	0.022	0.022	394,000
2023-07-27	0.020	0.020	0.020	0.020	0.020	129,689
2023-07-26	0.022	0.022	0.020	0.020	0.020	1,145,403
2023-07-25	0.023	0.024	0.022	0.023	0.023	494,235
2023-07-24	0.022	0.023	0.019	0.021	0.021	2,716,177
2023-07-21	0.024	0.024	0.022	0.022	0.022	526,600
2023-07-20	0.021	0.022	0.020	0.022	0.022	589,467
2023-07-19	0.018	0.021	0.018	0.021	0.021	409,500
2023-07-18	0.017	0.018	0.017	0.018	0.018	770,216
2023-07-17	0.017	0.017	0.016	0.017	0.017	1,996,834
2023-07-14	0.016	0.017	0.016	0.016	0.016	1,135,847
2023-07-13	0.017	0.017	0.016	0.017	0.017	657,550
2023-07-12	0.016	0.016	0.016	0.016	0.016	203,553
2023-07-11	0.016	0.016	0.016	0.016	0.016	1,542,228
2023-07-10	0.017	0.017	0.015	0.015	0.015	2,300,098
2023-07-07	0.017	0.017	0.015	0.016	0.016	1,354,525
2023-07-06	0.018	0.019	0.017	0.017	0.017	1,510,535
2023-07-05	0.020	0.020	0.019	0.019	0.019	602,920
2023-07-04	0.020	0.020	0.020	0.020	0.020	151,813
2023-07-03	0.022	0.022	0.020	0.020	0.020	280,768
2023-06-30	0.022	0.022	0.022	0.022	0.022	772,483
2023-06-29	0.019	0.021	0.018	0.021	0.021	1,096,516
2023-06-28	0.020	0.020	0.020	0.020	0.020	339,856
2023-06-27	0.019	0.020	0.019	0.019	0.019	386,769
2023-06-26	0.019	0.020	0.019	0.019	0.019	130,414
2023-06-23	0.019	0.019	0.019	0.019	0.019	203,044
2023-06-22	0.019	0.019	0.018	0.019	0.019	892,957
2023-06-21	0.019	0.019	0.019	0.019	0.019	240,000
2023-06-20	0.018	0.019	0.018	0.019	0.019	911,558
2023-06-19	0.018	0.019	0.017	0.019	0.019	3,850,740
2023-06-16	0.019	0.019	0.019	0.019	0.019	967,303
2023-06-15	0.019	0.019	0.017	0.018	0.018	1,371,313
2023-06-14	0.020	0.020	0.020	0.020	0.020	1,110,794
2023-06-13	0.020	0.022	0.020	0.020	0.020	1,571,580
2023-06-09	0.020	0.020	0.019	0.019	0.019	637,165
2023-06-08	0.020	0.020	0.020	0.020	0.020	573,060
2023-06-07	0.020	0.020	0.020	0.020	0.020	1,575,025
2023-06-06	0.020	0.021	0.020	0.020	0.020	2,702,918
2023-06-05	0.020	0.020	0.019	0.020	0.020	3,060,737
2023-06-02	0.023	0.023	0.021	0.021	0.021	2,801,260
2023-06-01	0.023	0.023	0.021	0.021	0.021	1,020,617
2023-05-31	0.024	0.024	0.023	0.023	0.023	865,186
2023-05-30	0.024	0.024	0.024	0.024	0.024	135,367
2023-05-29	0.024	0.025	0.024	0.024	0.024	337,903
2023-05-26	0.024	0.024	0.023	0.024	0.024	1,664,222
2023-05-25	0.024	0.024	0.023	0.024	0.024	791,589
2023-05-23	0.025	0.025	0.024	0.024	0.024	264,839
2023-05-22	0.025	0.025	0.024	0.025	0.025	679,853
2023-05-19	0.026	0.026	0.025	0.025	0.025	1,819,334
2023-05-18	0.026	0.026	0.026	0.026	0.026	34,615
2023-05-17	0.025	0.027	0.023	0.025	0.025	2,488,359
2023-05-16	0.026	0.026	0.024	0.025	0.025	881,407
2023-05-15	0.029	0.029	0.026	0.026	0.026	748,344
2023-05-12	0.026	0.029	0.026	0.029	0.029	113,768
2023-05-11	0.027	0.027	0.026	0.026	0.026	742,665
2023-05-10	0.027	0.028	0.026	0.026	0.026	1,397,450
2023-05-09	0.027	0.028	0.027	0.028	0.028	462,533

← NewerPage 13 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.