GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.031	0.032	0.029	0.032	0.032	6,013,119
2026-02-05	0.035	0.035	0.031	0.032	0.032	7,826,494
2026-02-04	0.036	0.036	0.033	0.034	0.034	8,602,385
2026-02-03	0.036	0.036	0.034	0.036	0.036	13,756,400
2026-02-02	0.033	0.035	0.033	0.035	0.035	12,253,540
2026-01-30	0.039	0.039	0.034	0.037	0.037	19,663,699
2026-01-29	0.043	0.043	0.035	0.039	0.039	29,354,660
2026-01-28	0.039	0.041	0.038	0.038	0.038	11,805,480
2026-01-27	0.042	0.042	0.038	0.039	0.039	17,159,689
2026-01-23	0.040	0.042	0.039	0.042	0.042	27,184,020
2026-01-22	0.044	0.044	0.036	0.038	0.038	33,427,680
2026-01-21	0.042	0.044	0.040	0.041	0.041	15,164,150
2026-01-20	0.038	0.041	0.038	0.041	0.041	5,920,457
2026-01-19	0.039	0.041	0.037	0.037	0.037	12,217,420
2026-01-16	0.040	0.042	0.039	0.039	0.039	19,444,029
2026-01-15	0.038	0.042	0.037	0.040	0.040	38,250,008
2026-01-14	0.035	0.038	0.035	0.038	0.038	15,782,160
2026-01-13	0.036	0.036	0.035	0.035	0.035	6,835,828
2026-01-12	0.037	0.039	0.035	0.036	0.036	9,303,571
2026-01-09	0.037	0.039	0.036	0.036	0.036	18,785,039
2026-01-08	0.038	0.038	0.035	0.037	0.037	10,580,640
2026-01-07	0.034	0.038	0.033	0.038	0.038	22,175,410
2026-01-06	0.033	0.035	0.031	0.034	0.034	12,264,170
2026-01-05	0.033	0.035	0.031	0.032	0.032	6,172,677
2026-01-02	0.030	0.033	0.029	0.033	0.033	1,550,561
2025-12-31	0.030	0.032	0.029	0.031	0.031	5,813,198
2025-12-30	0.033	0.033	0.030	0.031	0.031	5,134,058
2025-12-29	0.033	0.036	0.032	0.032	0.032	3,883,990
2025-12-24	0.034	0.034	0.032	0.032	0.032	4,127,364
2025-12-23	0.031	0.035	0.030	0.033	0.033	23,299,381
2025-12-22	0.030	0.031	0.029	0.030	0.030	11,405,220
2025-12-19	0.029	0.032	0.028	0.032	0.032	12,737,680
2025-12-18	0.032	0.033	0.030	0.030	0.030	9,009,191
2025-12-17	0.031	0.033	0.029	0.033	0.033	6,372,975
2025-12-16	0.033	0.033	0.031	0.032	0.032	2,674,580
2025-12-15	0.033	0.034	0.031	0.033	0.033	2,162,071
2025-12-12	0.033	0.034	0.032	0.032	0.032	6,121,950
2025-12-11	0.031	0.033	0.031	0.033	0.033	6,778,489
2025-12-10	0.030	0.032	0.029	0.031	0.031	3,841,402
2025-12-09	0.031	0.031	0.029	0.029	0.029	12,230,000
2025-12-08	0.032	0.032	0.030	0.031	0.031	9,105,823
2025-12-05	0.032	0.034	0.031	0.031	0.031	5,800,596
2025-12-04	0.033	0.034	0.031	0.032	0.032	13,290,980
2025-12-03	0.034	0.035	0.032	0.033	0.033	3,283,042
2025-12-02	0.034	0.034	0.032	0.034	0.034	21,613,131
2025-12-01	0.036	0.037	0.033	0.034	0.034	12,210,120
2025-11-28	0.035	0.035	0.034	0.034	0.034	4,296,689
2025-11-27	0.035	0.037	0.032	0.033	0.033	7,224,862
2025-11-26	0.034	0.035	0.033	0.033	0.033	3,295,719
2025-11-25	0.034	0.036	0.033	0.033	0.033	8,714,375
2025-11-24	0.035	0.036	0.033	0.033	0.033	3,834,144
2025-11-21	0.036	0.036	0.034	0.035	0.035	3,047,665
2025-11-20	0.037	0.037	0.035	0.036	0.036	6,246,808
2025-11-19	0.034	0.037	0.034	0.036	0.036	5,233,473
2025-11-18	0.036	0.037	0.032	0.033	0.033	13,542,180
2025-11-17	0.039	0.039	0.035	0.035	0.035	8,854,586
2025-11-14	0.040	0.040	0.038	0.038	0.038	2,199,415
2025-11-13	0.039	0.041	0.039	0.040	0.040	19,838,330
2025-11-12	0.041	0.042	0.036	0.039	0.039	16,821,740
2025-11-11	0.045	0.045	0.041	0.041	0.041	11,180,080

← NewerPage 4 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.