Great Divide Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.285	0.285	0.280	0.280	0.280	66,611
2024-03-14	0.285	0.285	0.285	0.285	0.285	15,000
2024-03-13	0.285	0.285	0.285	0.285	0.285	0
2024-03-12	0.285	0.285	0.285	0.285	0.285	0
2024-03-11	0.285	0.285	0.285	0.285	0.285	36,875
2024-03-08	0.293	0.295	0.285	0.285	0.285	73,046
2024-03-07	0.270	0.295	0.270	0.295	0.295	6,000
2024-03-06	0.275	0.275	0.270	0.270	0.270	15,873
2024-03-05	0.285	0.295	0.280	0.280	0.280	164,998
2024-03-04	0.280	0.280	0.280	0.280	0.280	125,000
2024-03-01	0.300	0.300	0.300	0.300	0.300	0
2024-02-29	0.285	0.300	0.285	0.300	0.300	71,067
2024-02-28	0.305	0.305	0.305	0.305	0.305	0
2024-02-27	0.305	0.305	0.305	0.305	0.305	0
2024-02-26	0.305	0.305	0.305	0.305	0.305	0
2024-02-23	0.305	0.305	0.305	0.305	0.305	7,000
2024-02-22	0.300	0.300	0.300	0.300	0.300	0
2024-02-21	0.300	0.300	0.300	0.300	0.300	1,012
2024-02-20	0.295	0.295	0.295	0.295	0.295	0
2024-02-19	0.295	0.295	0.295	0.295	0.295	0
2024-02-16	0.285	0.295	0.275	0.295	0.295	106,703
2024-02-15	0.280	0.280	0.280	0.280	0.280	0
2024-02-14	0.280	0.280	0.280	0.280	0.280	6,314
2024-02-13	0.280	0.280	0.280	0.280	0.280	239,000
2024-02-12	0.290	0.290	0.280	0.280	0.280	113,400
2024-02-09	0.290	0.290	0.290	0.290	0.290	50,000
2024-02-08	0.295	0.295	0.290	0.290	0.290	66,040
2024-02-07	0.295	0.295	0.295	0.295	0.295	109
2024-02-06	0.300	0.300	0.300	0.300	0.300	8,000
2024-02-05	0.300	0.300	0.295	0.300	0.300	24,655
2024-02-02	0.305	0.305	0.305	0.305	0.305	33
2024-02-01	0.295	0.295	0.295	0.295	0.295	0
2024-01-31	0.300	0.300	0.295	0.295	0.295	62
2024-01-30	0.300	0.300	0.300	0.300	0.300	0
2024-01-29	0.300	0.300	0.300	0.300	0.300	16,000
2024-01-25	0.300	0.300	0.300	0.300	0.300	26,000
2024-01-24	0.305	0.305	0.300	0.300	0.300	32,500
2024-01-23	0.300	0.300	0.300	0.300	0.300	10,000
2024-01-22	0.310	0.310	0.310	0.310	0.310	0
2024-01-19	0.315	0.315	0.310	0.310	0.310	33,873
2024-01-18	0.310	0.315	0.310	0.315	0.315	20,034
2024-01-17	0.315	0.315	0.315	0.315	0.315	0
2024-01-16	0.315	0.315	0.315	0.315	0.315	781
2024-01-15	0.320	0.320	0.310	0.310	0.310	84,352
2024-01-12	0.320	0.320	0.305	0.320	0.320	191,242
2024-01-11	0.320	0.320	0.320	0.320	0.320	10,000
2024-01-10	0.320	0.320	0.320	0.320	0.320	0
2024-01-09	0.315	0.320	0.315	0.320	0.320	42,789
2024-01-08	0.315	0.315	0.315	0.315	0.315	46,347
2024-01-05	0.310	0.310	0.310	0.310	0.310	0
2024-01-04	0.310	0.310	0.310	0.310	0.310	0
2024-01-03	0.300	0.310	0.300	0.310	0.310	14,838
2024-01-02	0.310	0.310	0.310	0.310	0.310	0
2023-12-29	0.290	0.310	0.285	0.310	0.310	37,692
2023-12-28	0.315	0.315	0.285	0.285	0.285	25,785
2023-12-27	0.300	0.310	0.285	0.310	0.310	23,837
2023-12-22	0.300	0.300	0.300	0.300	0.300	15,013
2023-12-21	0.300	0.300	0.300	0.300	0.300	16,483
2023-12-20	0.305	0.310	0.300	0.300	0.300	160,648
2023-12-19	0.290	0.305	0.280	0.305	0.305	215,324

← NewerPage 12 of 14 · 803 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.