GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.009	0.009	0.009	0.009	0.009	166,666
2025-05-01	0.008	0.008	0.008	0.008	0.008	250,000
2025-04-30	0.008	0.008	0.007	0.008	0.008	617,900
2025-04-29	0.009	0.009	0.009	0.009	0.009	222,222
2025-04-28	0.009	0.009	0.009	0.009	0.009	1,500
2025-04-23	0.009	0.009	0.009	0.009	0.009	395,705
2025-04-22	0.009	0.009	0.008	0.008	0.008	410,850
2025-04-17	0.008	0.009	0.008	0.008	0.008	1,155,711
2025-04-16	0.008	0.009	0.007	0.007	0.007	1,681,624
2025-04-15	0.008	0.008	0.008	0.008	0.008	1,047,270
2025-04-10	0.007	0.008	0.007	0.008	0.008	795,808
2025-04-09	0.008	0.008	0.008	0.008	0.008	312,500
2025-04-08	0.008	0.008	0.007	0.007	0.007	677,369
2025-04-07	0.007	0.007	0.007	0.007	0.007	3,775,285
2025-04-04	0.009	0.009	0.009	0.009	0.009	25,000
2025-04-03	0.008	0.009	0.008	0.009	0.009	1,858,184
2025-04-02	0.008	0.008	0.008	0.008	0.008	818,164
2025-04-01	0.008	0.009	0.008	0.009	0.009	5,984,131
2025-03-31	0.008	0.008	0.007	0.007	0.007	78,776
2025-03-26	0.008	0.008	0.008	0.008	0.008	375,000
2025-03-25	0.007	0.007	0.007	0.007	0.007	1,172,280
2025-03-24	0.007	0.007	0.007	0.007	0.007	9,950
2025-03-20	0.007	0.008	0.007	0.008	0.008	387,745
2025-03-19	0.008	0.008	0.008	0.008	0.008	126,807
2025-03-18	0.008	0.008	0.008	0.008	0.008	579,851
2025-03-17	0.007	0.007	0.007	0.007	0.007	17,567
2025-03-14	0.008	0.008	0.007	0.007	0.007	8,975,522
2025-03-13	0.007	0.008	0.007	0.008	0.008	1,775,000
2025-03-12	0.007	0.007	0.007	0.007	0.007	205,339
2025-03-11	0.007	0.007	0.007	0.007	0.007	140,000
2025-03-10	0.008	0.008	0.007	0.008	0.008	1,387,000
2025-03-06	0.007	0.007	0.007	0.007	0.007	32,555
2025-03-05	0.008	0.008	0.008	0.008	0.008	222,929
2025-03-04	0.008	0.008	0.008	0.008	0.008	3,383,946
2025-02-28	0.007	0.007	0.007	0.007	0.007	7,880
2025-02-27	0.007	0.007	0.007	0.007	0.007	137,641
2025-02-26	0.008	0.008	0.008	0.008	0.008	116,070
2025-02-25	0.008	0.008	0.008	0.008	0.008	57,242
2025-02-24	0.008	0.008	0.008	0.008	0.008	100,000
2025-02-21	0.008	0.008	0.008	0.008	0.008	393,758
2025-02-20	0.008	0.008	0.008	0.008	0.008	1,652,801
2025-02-19	0.008	0.008	0.008	0.008	0.008	453,076
2025-02-18	0.009	0.009	0.008	0.008	0.008	450,000
2025-02-13	0.008	0.008	0.008	0.008	0.008	84,990
2025-02-12	0.008	0.008	0.008	0.008	0.008	13,736
2025-02-11	0.008	0.008	0.008	0.008	0.008	1,621,285
2025-02-10	0.008	0.008	0.008	0.008	0.008	2,485,341
2025-02-07	0.008	0.008	0.008	0.008	0.008	1,590,378
2025-02-06	0.008	0.008	0.008	0.008	0.008	33,214
2025-02-05	0.009	0.009	0.009	0.009	0.009	550,000
2025-02-04	0.008	0.008	0.008	0.008	0.008	50,000
2025-02-03	0.008	0.008	0.008	0.008	0.008	5,000
2025-01-31	0.008	0.009	0.008	0.009	0.009	205,834
2025-01-29	0.009	0.009	0.008	0.009	0.009	398,064
2025-01-28	0.009	0.009	0.009	0.009	0.009	400,000
2025-01-24	0.008	0.009	0.008	0.008	0.008	124,868
2025-01-23	0.008	0.008	0.008	0.008	0.008	264,001
2025-01-21	0.009	0.009	0.009	0.009	0.009	100,000
2025-01-16	0.008	0.009	0.008	0.009	0.009	400,000
2025-01-15	0.008	0.008	0.008	0.008	0.008	849,999

← NewerPage 7 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.