GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.024	0.025	0.023	0.025	0.025	19,052,900
2026-05-04	0.025	0.025	0.024	0.024	0.024	6,805,678
2026-05-01	0.026	0.027	0.025	0.025	0.025	5,098,467
2026-04-30	0.027	0.027	0.026	0.027	0.027	831,083
2026-04-29	0.026	0.027	0.026	0.026	0.026	2,130,417
2026-04-28	0.028	0.028	0.026	0.027	0.027	5,371,443
2026-04-27	0.026	0.029	0.026	0.029	0.029	6,613,821
2026-04-24	0.029	0.029	0.026	0.027	0.027	9,899,221
2026-04-23	0.030	0.030	0.028	0.029	0.029	20,471,449
2026-04-22	0.030	0.030	0.028	0.029	0.029	10,454,250
2026-04-21	0.028	0.032	0.026	0.030	0.030	29,480,250
2026-04-20	0.027	0.028	0.026	0.028	0.028	4,116,508
2026-04-17	0.026	0.028	0.025	0.028	0.028	8,390,406
2026-04-16	0.027	0.027	0.025	0.026	0.026	15,205,720
2026-04-15	0.027	0.027	0.026	0.026	0.026	6,063,484
2026-04-14	0.026	0.027	0.025	0.027	0.027	4,501,149
2026-04-13	0.027	0.027	0.025	0.025	0.025	6,224,593
2026-04-10	0.028	0.028	0.026	0.027	0.027	5,282,571
2026-04-09	0.028	0.028	0.026	0.027	0.027	4,716,857
2026-04-08	0.027	0.029	0.027	0.028	0.028	13,321,510
2026-04-07	0.028	0.028	0.026	0.026	0.026	5,692,795
2026-04-02	0.028	0.029	0.027	0.029	0.029	1,463,026
2026-04-01	0.030	0.030	0.028	0.028	0.028	5,341,930
2026-03-31	0.027	0.030	0.026	0.030	0.030	8,359,781
2026-03-30	0.027	0.027	0.026	0.027	0.027	2,091,991
2026-03-27	0.029	0.029	0.027	0.028	0.028	4,287,435
2026-03-26	0.028	0.030	0.027	0.030	0.030	25,256,539
2026-03-25	0.026	0.029	0.026	0.029	0.029	9,886,976
2026-03-24	0.026	0.028	0.026	0.026	0.026	5,493,181
2026-03-23	0.027	0.027	0.025	0.026	0.026	16,522,680
2026-03-20	0.026	0.029	0.026	0.028	0.028	5,446,668
2026-03-19	0.027	0.028	0.026	0.026	0.026	20,431,439
2026-03-18	0.029	0.030	0.028	0.030	0.030	4,602,505
2026-03-17	0.028	0.030	0.027	0.030	0.030	6,521,302
2026-03-16	0.029	0.029	0.026	0.029	0.029	16,663,891
2026-03-13	0.030	0.030	0.029	0.029	0.029	4,515,435
2026-03-12	0.031	0.031	0.028	0.031	0.031	12,047,470
2026-03-11	0.033	0.033	0.031	0.031	0.031	13,268,230
2026-03-10	0.031	0.033	0.030	0.032	0.032	7,708,881
2026-03-09	0.031	0.031	0.029	0.031	0.031	18,187,270
2026-03-06	0.032	0.033	0.030	0.031	0.031	15,206,600
2026-03-05	0.033	0.033	0.031	0.033	0.033	26,338,801
2026-03-04	0.032	0.033	0.030	0.033	0.033	47,923,191
2026-03-03	0.035	0.036	0.034	0.034	0.034	15,355,380
2026-03-02	0.037	0.038	0.035	0.036	0.036	14,463,480
2026-02-27	0.036	0.036	0.035	0.036	0.036	8,663,314
2026-02-26	0.036	0.037	0.035	0.037	0.037	21,554,850
2026-02-25	0.035	0.037	0.034	0.036	0.036	17,072,830
2026-02-24	0.037	0.037	0.034	0.035	0.035	11,016,410
2026-02-23	0.035	0.037	0.034	0.037	0.037	52,882,781
2026-02-20	0.033	0.035	0.033	0.034	0.034	14,730,720
2026-02-19	0.034	0.034	0.032	0.034	0.034	6,457,604
2026-02-18	0.033	0.034	0.032	0.032	0.032	12,183,370
2026-02-17	0.034	0.035	0.033	0.033	0.033	4,979,877
2026-02-16	0.036	0.036	0.033	0.033	0.033	6,697,245
2026-02-13	0.036	0.036	0.034	0.036	0.036	4,008,082
2026-02-12	0.036	0.039	0.036	0.037	0.037	19,562,680
2026-02-11	0.034	0.036	0.033	0.035	0.035	15,403,160
2026-02-10	0.035	0.036	0.033	0.033	0.033	3,879,164
2026-02-09	0.032	0.035	0.030	0.035	0.035	10,923,260

← NewerPage 3 of 20 · 1,156 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.