GBM Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.019	0.019	0.018	0.018	0.018	4,170,131
2026-10-19	0.020	0.020	0.018	0.019	0.019	2,384,071
2026-10-16	0.019	0.020	0.019	0.020	0.020	426,323
2026-10-15	0.019	0.020	0.018	0.020	0.020	13,574,614
2026-10-14	0.020	0.020	0.019	0.020	0.020	8,438,068
2026-10-13	0.020	0.021	0.019	0.021	0.021	4,862,625
2026-10-12	0.020	0.021	0.020	0.020	0.020	4,639,306
2026-10-09	0.020	0.020	0.019	0.020	0.020	15,821,967
2026-10-08	0.019	0.020	0.019	0.020	0.020	1,682,590
2026-10-07	0.019	0.021	0.019	0.021	0.021	3,587,290
2026-10-06	0.020	0.020	0.019	0.020	0.020	2,625,472
2026-10-05	0.020	0.021	0.020	0.020	0.020	9,625,583
2026-10-02	0.020	0.021	0.019	0.021	0.021	2,692,593
2026-10-01	0.020	0.020	0.019	0.020	0.020	3,644,288
2026-09-30	0.020	0.021	0.019	0.021	0.021	12,861,572
2026-09-29	0.021	0.022	0.019	0.021	0.021	24,086,180
2026-09-28	0.021	0.022	0.021	0.021	0.021	8,702,883
2026-09-25	0.022	0.022	0.021	0.022	0.022	877,661
2026-09-24	0.022	0.022	0.021	0.022	0.022	1,379,857
2026-09-23	0.022	0.022	0.021	0.022	0.022	4,311,351
2026-09-22	0.023	0.024	0.023	0.023	0.023	19,221,100
2026-09-21	0.023	0.023	0.021	0.022	0.022	10,367,035
2026-09-18	0.021	0.022	0.021	0.021	0.021	3,859,840
2026-09-17	0.021	0.022	0.020	0.022	0.022	6,277,748
2026-09-16	0.021	0.022	0.021	0.022	0.022	6,216,088
2026-09-15	0.022	0.022	0.021	0.021	0.021	8,021,289
2026-09-14	0.021	0.023	0.021	0.023	0.023	8,635,410
2026-09-11	0.022	0.022	0.021	0.022	0.022	16,503,148
2026-09-10	0.023	0.023	0.022	0.023	0.023	13,914,013
2026-09-09	0.024	0.024	0.022	0.024	0.024	19,990,328
2026-09-08	0.022	0.025	0.022	0.025	0.025	19,835,184
2026-09-07	0.024	0.024	0.022	0.022	0.022	13,390,261
2026-09-04	0.023	0.024	0.023	0.023	0.023	3,201,140
2026-09-03	0.023	0.023	0.022	0.023	0.023	1,562,023
2026-09-02	0.022	0.023	0.021	0.022	0.022	8,574,932
2026-09-01	0.023	0.024	0.023	0.024	0.024	5,064,739
2026-08-31	0.023	0.024	0.022	0.024	0.024	9,698,194
2026-08-28	0.024	0.024	0.023	0.024	0.024	7,978,216
2026-08-27	0.025	0.025	0.024	0.024	0.024	8,363,531
2026-08-26	0.024	0.026	0.023	0.025	0.025	14,738,048
2026-08-25	0.023	0.024	0.023	0.023	0.023	14,826,068
2026-08-24	0.023	0.023	0.022	0.023	0.023	10,700,620
2026-08-21	0.021	0.023	0.021	0.023	0.023	10,800,757
2026-08-20	0.021	0.022	0.020	0.021	0.021	12,454,254
2026-08-19	0.020	0.021	0.019	0.020	0.020	12,289,206
2026-08-18	0.020	0.020	0.019	0.020	0.020	12,096,396
2026-08-17	0.019	0.020	0.018	0.019	0.019	8,080,927
2026-08-14	0.019	0.019	0.018	0.019	0.019	7,186,787
2026-08-13	0.020	0.020	0.019	0.019	0.019	5,650,857
2026-08-12	0.020	0.021	0.020	0.020	0.020	16,871,855
2026-08-11	0.020	0.021	0.020	0.020	0.020	22,299,826
2026-08-10	0.021	0.021	0.020	0.020	0.020	13,139,680
2026-08-07	0.020	0.020	0.019	0.020	0.020	12,945,357
2026-08-06	0.020	0.021	0.019	0.021	0.021	30,816,779
2026-08-05	0.019	0.019	0.017	0.018	0.018	11,983,699
2026-08-04	0.019	0.020	0.017	0.019	0.019	9,140,041
2026-08-03	0.017	0.018	0.017	0.018	0.018	4,322,093
2026-07-31	0.017	0.017	0.017	0.017	0.017	7,466,549
2026-07-30	0.018	0.018	0.015	0.017	0.017	8,711,930
2026-07-29	0.017	0.018	0.017	0.018	0.018	4,639,824

Page 1 of 5 · 255 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.