GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	0.009	0.009	0.009	0.009	0.009	1,608,323
2024-09-24	0.009	0.009	0.008	0.008	0.008	160,000
2024-09-18	0.008	0.008	0.008	0.008	0.008	548,960
2024-09-17	0.008	0.008	0.008	0.008	0.008	986,682
2024-09-13	0.008	0.008	0.008	0.008	0.008	1,330,521
2024-09-12	0.008	0.008	0.008	0.008	0.008	124,998
2024-09-11	0.008	0.008	0.008	0.008	0.008	61,750
2024-09-09	0.007	0.008	0.007	0.008	0.008	212,731
2024-09-05	0.007	0.007	0.007	0.007	0.007	114,232
2024-09-04	0.007	0.007	0.007	0.007	0.007	555,586
2024-09-03	0.007	0.007	0.007	0.007	0.007	409,000
2024-09-02	0.007	0.007	0.007	0.007	0.007	1,092,371
2024-08-30	0.008	0.008	0.007	0.008	0.008	616,414
2024-08-29	0.008	0.008	0.008	0.008	0.008	1,554,454
2024-08-27	0.009	0.009	0.009	0.009	0.009	691,520
2024-08-26	0.009	0.009	0.009	0.009	0.009	300,000
2024-08-22	0.008	0.009	0.008	0.009	0.009	50,000
2024-08-21	0.008	0.008	0.008	0.008	0.008	902,000
2024-08-20	0.008	0.008	0.008	0.008	0.008	57,685
2024-08-19	0.008	0.009	0.008	0.009	0.009	544,366
2024-08-16	0.009	0.009	0.009	0.009	0.009	777,500
2024-08-15	0.008	0.009	0.008	0.009	0.009	1,650,629
2024-08-13	0.007	0.007	0.007	0.007	0.007	350,500
2024-08-12	0.008	0.008	0.008	0.008	0.008	4,375
2024-08-09	0.008	0.008	0.008	0.008	0.008	22,000
2024-08-08	0.008	0.008	0.007	0.008	0.008	2,207,142
2024-08-07	0.008	0.008	0.008	0.008	0.008	417,314
2024-08-06	0.008	0.009	0.008	0.009	0.009	3,974,549
2024-08-05	0.008	0.009	0.008	0.009	0.009	546,293
2024-08-01	0.009	0.009	0.009	0.009	0.009	738,694
2024-07-31	0.009	0.009	0.009	0.009	0.009	175,000
2024-07-29	0.009	0.009	0.009	0.009	0.009	1,369,617
2024-07-26	0.009	0.009	0.009	0.009	0.009	92,408
2024-07-22	0.009	0.009	0.009	0.009	0.009	1,453,320
2024-07-19	0.009	0.009	0.009	0.009	0.009	25,000
2024-07-18	0.008	0.009	0.008	0.009	0.009	3,021,641
2024-07-17	0.009	0.009	0.008	0.008	0.008	816,825
2024-07-16	0.009	0.009	0.009	0.009	0.009	3,469,548
2024-07-15	0.011	0.011	0.009	0.009	0.009	5,665,915
2024-07-12	0.011	0.011	0.009	0.010	0.010	1,962,782
2024-07-11	0.011	0.011	0.011	0.011	0.011	1,159,490
2024-07-10	0.010	0.011	0.010	0.010	0.010	178,094
2024-07-09	0.010	0.010	0.010	0.010	0.010	1,336,875
2024-07-08	0.011	0.011	0.010	0.010	0.010	1,679,981
2024-07-05	0.010	0.010	0.009	0.009	0.009	715,061
2024-07-04	0.010	0.010	0.010	0.010	0.010	700,000
2024-07-03	0.011	0.011	0.011	0.011	0.011	66,226
2024-07-02	0.011	0.011	0.010	0.010	0.010	2,359,545
2024-07-01	0.009	0.009	0.009	0.009	0.009	173,053
2024-06-28	0.009	0.010	0.009	0.010	0.010	1,446,855
2024-06-26	0.009	0.009	0.009	0.009	0.009	671,983
2024-06-25	0.009	0.009	0.009	0.009	0.009	1,615,631
2024-06-24	0.009	0.009	0.009	0.009	0.009	80,000
2024-06-21	0.010	0.010	0.010	0.010	0.010	594,904
2024-06-20	0.010	0.011	0.010	0.010	0.010	269,868
2024-06-19	0.010	0.010	0.010	0.010	0.010	57,551
2024-06-18	0.010	0.010	0.010	0.010	0.010	80,000
2024-06-17	0.010	0.010	0.010	0.010	0.010	820,000
2024-06-14	0.011	0.011	0.010	0.010	0.010	71,703
2024-06-13	0.010	0.010	0.010	0.010	0.010	1,651,356

← NewerPage 9 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.