GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.017	0.018	0.017	0.018	0.018	4,639,824
2026-07-28	0.018	0.018	0.017	0.017	0.017	3,578,933
2026-07-27	0.017	0.019	0.017	0.018	0.018	13,673,661
2026-07-24	0.017	0.018	0.017	0.018	0.018	15,862,598
2026-07-23	0.018	0.018	0.017	0.018	0.018	16,725,721
2026-07-22	0.017	0.018	0.016	0.018	0.018	18,816,037
2026-07-21	0.015	0.018	0.015	0.017	0.017	15,738,808
2026-07-20	0.015	0.016	0.014	0.015	0.015	7,275,657
2026-07-17	0.016	0.016	0.014	0.015	0.015	7,708,598
2026-07-16	0.015	0.017	0.014	0.016	0.016	97,630,383
2026-07-15	0.014	0.015	0.013	0.014	0.014	34,844,324
2026-07-14	0.014	0.014	0.013	0.014	0.014	31,539,266
2026-07-13	0.016	0.017	0.012	0.014	0.014	28,730,363
2026-07-10	0.016	0.017	0.015	0.017	0.017	14,734,169
2026-07-09	0.016	0.016	0.015	0.016	0.016	8,866,069
2026-07-08	0.017	0.018	0.016	0.017	0.017	7,010,466
2026-07-07	0.018	0.019	0.017	0.017	0.017	5,455,137
2026-07-06	0.020	0.020	0.018	0.019	0.019	4,774,008
2026-07-03	0.019	0.020	0.018	0.020	0.020	1,182,111
2026-07-02	0.019	0.019	0.017	0.019	0.019	2,297,787
2026-07-01	0.018	0.019	0.017	0.018	0.018	4,523,169
2026-06-30	0.019	0.019	0.017	0.019	0.019	3,216,529
2026-06-29	0.018	0.019	0.017	0.019	0.019	1,484,364
2026-06-26	0.017	0.019	0.016	0.017	0.017	3,449,442
2026-06-25	0.019	0.019	0.016	0.019	0.019	1,435,549
2026-06-24	0.017	0.018	0.016	0.018	0.018	12,667,360
2026-06-23	0.019	0.019	0.017	0.017	0.017	6,195,608
2026-06-22	0.018	0.020	0.018	0.020	0.020	1,721,728
2026-06-19	0.019	0.019	0.018	0.018	0.018	1,070,022
2026-06-18	0.019	0.019	0.018	0.019	0.019	2,546,144
2026-06-17	0.020	0.020	0.019	0.019	0.019	4,723,745
2026-06-16	0.020	0.020	0.019	0.020	0.020	2,959,015
2026-06-15	0.018	0.021	0.018	0.021	0.021	8,915,254
2026-06-12	0.019	0.020	0.018	0.018	0.018	7,201,317
2026-06-11	0.018	0.020	0.018	0.018	0.018	7,208,528
2026-06-10	0.019	0.020	0.018	0.020	0.020	7,338,851
2026-06-09	0.020	0.021	0.019	0.021	0.021	4,732,572
2026-06-05	0.022	0.022	0.019	0.020	0.020	14,947,390
2026-06-04	0.022	0.023	0.021	0.023	0.023	2,888,450
2026-06-03	0.024	0.024	0.021	0.022	0.022	4,454,943
2026-06-02	0.024	0.024	0.022	0.024	0.024	6,627,756
2026-06-01	0.024	0.024	0.023	0.024	0.024	669,714
2026-05-29	0.023	0.025	0.022	0.025	0.025	5,941,579
2026-05-28	0.024	0.024	0.022	0.023	0.023	9,137,331
2026-05-27	0.023	0.026	0.023	0.025	0.025	15,085,270
2026-05-26	0.024	0.024	0.023	0.023	0.023	101,680
2026-05-25	0.025	0.025	0.023	0.024	0.024	3,666,946
2026-05-22	0.025	0.025	0.024	0.024	0.024	6,168,756
2026-05-21	0.022	0.025	0.021	0.025	0.025	20,688,260
2026-05-20	0.023	0.024	0.019	0.021	0.021	44,793,594
2026-05-19	0.024	0.024	0.023	0.024	0.024	1,742,165
2026-05-18	0.023	0.024	0.022	0.024	0.024	14,311,070
2026-05-15	0.025	0.025	0.022	0.023	0.023	14,083,870
2026-05-14	0.026	0.027	0.025	0.026	0.026	7,098,740
2026-05-13	0.028	0.028	0.027	0.027	0.027	3,613,869
2026-05-12	0.026	0.028	0.026	0.028	0.028	9,298,433
2026-05-11	0.025	0.026	0.024	0.026	0.026	4,731,200
2026-05-08	0.025	0.025	0.022	0.024	0.024	15,201,880
2026-05-07	0.026	0.026	0.024	0.025	0.025	14,655,750
2026-05-06	0.024	0.026	0.024	0.026	0.026	3,160,447

← NewerPage 2 of 5 · 256 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.