GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.032	0.035	0.032	0.033	0.033	10,858,330
2025-08-13	0.029	0.032	0.027	0.032	0.032	16,693,660
2025-08-12	0.029	0.032	0.027	0.029	0.029	199,434,203
2025-08-11	0.030	0.034	0.029	0.033	0.033	6,244,273
2025-08-08	0.032	0.032	0.027	0.028	0.028	19,528,631
2025-08-07	0.027	0.033	0.027	0.033	0.033	16,716,100
2025-08-06	0.023	0.028	0.023	0.027	0.027	47,878,328
2025-08-05	0.022	0.023	0.022	0.023	0.023	2,782,733
2025-08-04	0.020	0.023	0.019	0.022	0.022	5,022,092
2025-08-01	0.019	0.019	0.016	0.019	0.019	3,645,180
2025-07-31	0.019	0.019	0.019	0.019	0.019	4,025,840
2025-07-30	0.020	0.020	0.019	0.020	0.020	4,778,188
2025-07-29	0.019	0.020	0.019	0.020	0.020	9,426,174
2025-07-28	0.020	0.020	0.019	0.019	0.019	4,999,586
2025-07-25	0.020	0.021	0.020	0.020	0.020	9,188,816
2025-07-24	0.021	0.021	0.020	0.021	0.021	4,147,107
2025-07-23	0.023	0.023	0.021	0.021	0.021	3,101,560
2025-07-22	0.024	0.024	0.021	0.022	0.022	5,697,470
2025-07-21	0.023	0.025	0.023	0.023	0.023	3,588,742
2025-07-18	0.023	0.025	0.023	0.023	0.023	3,596,638
2025-07-17	0.024	0.025	0.022	0.022	0.022	6,116,011
2025-07-16	0.022	0.024	0.021	0.022	0.022	7,647,999
2025-07-15	0.020	0.022	0.020	0.021	0.021	10,102,840
2025-07-14	0.018	0.022	0.018	0.020	0.020	15,204,310
2025-07-11	0.015	0.019	0.015	0.019	0.019	30,018,850
2025-07-10	0.015	0.016	0.014	0.015	0.015	11,902,950
2025-07-09	0.015	0.015	0.014	0.015	0.015	7,483,821
2025-07-08	0.015	0.015	0.015	0.015	0.015	9,611,350
2025-07-07	0.016	0.016	0.015	0.015	0.015	7,886,457
2025-07-04	0.015	0.015	0.015	0.015	0.015	22,350,930
2025-07-03	0.015	0.015	0.014	0.015	0.015	6,786,482
2025-07-02	0.016	0.016	0.015	0.015	0.015	15,569,240
2025-07-01	0.017	0.017	0.014	0.014	0.014	14,131,740
2025-06-30	0.013	0.017	0.013	0.017	0.017	15,383,150
2025-06-27	0.014	0.014	0.013	0.013	0.013	5,564,376
2025-06-26	0.015	0.016	0.013	0.013	0.013	19,642,619
2025-06-25	0.015	0.017	0.012	0.014	0.014	59,237,688
2025-06-24	0.009	0.015	0.009	0.014	0.014	68,637,883
2025-06-19	0.006	0.007	0.006	0.006	0.006	2,015,743
2025-06-18	0.006	0.006	0.006	0.006	0.006	3,423,393
2025-06-17	0.006	0.007	0.006	0.007	0.007	308,000
2025-06-16	0.006	0.006	0.006	0.006	0.006	136,003
2025-06-13	0.007	0.007	0.006	0.006	0.006	1,916,355
2025-06-12	0.006	0.006	0.006	0.006	0.006	706,189
2025-06-11	0.006	0.007	0.006	0.007	0.007	7,693
2025-06-10	0.007	0.007	0.006	0.007	0.007	7,790,104
2025-06-06	0.007	0.008	0.007	0.008	0.008	174,832
2025-06-04	0.007	0.007	0.007	0.007	0.007	819,937
2025-06-03	0.007	0.007	0.007	0.007	0.007	690,750
2025-06-02	0.007	0.007	0.007	0.007	0.007	240,669
2025-05-29	0.007	0.008	0.007	0.008	0.008	98,278
2025-05-27	0.007	0.008	0.007	0.008	0.008	2,867,843
2025-05-26	0.007	0.007	0.007	0.007	0.007	1,028,099
2025-05-23	0.007	0.008	0.007	0.008	0.008	40,000
2025-05-21	0.008	0.008	0.008	0.008	0.008	18,402
2025-05-20	0.008	0.008	0.008	0.008	0.008	100,000
2025-05-15	0.009	0.009	0.008	0.009	0.009	1,843,945
2025-05-13	0.009	0.009	0.009	0.009	0.009	169,778
2025-05-08	0.009	0.009	0.008	0.009	0.009	83,492
2025-05-05	0.009	0.009	0.009	0.009	0.009	4,362

← NewerPage 6 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.