Great Divide Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.380	0.380	0.370	0.380	0.380	13,183
2025-08-15	0.400	0.420	0.380	0.380	0.380	60,902
2025-08-14	0.420	0.420	0.400	0.420	0.420	53,849
2025-08-13	0.400	0.440	0.370	0.420	0.420	120,122
2025-08-12	0.455	0.455	0.420	0.450	0.450	13,478
2025-08-11	0.455	0.460	0.395	0.395	0.395	22,387
2025-08-08	0.410	0.420	0.410	0.420	0.420	24,106
2025-08-07	0.400	0.410	0.400	0.410	0.410	26,689
2025-08-06	0.403	0.405	0.400	0.400	0.400	11,245
2025-08-05	0.385	0.410	0.385	0.410	0.410	5,377
2025-08-04	0.400	0.420	0.400	0.410	0.410	15,459
2025-08-01	0.430	0.430	0.400	0.400	0.400	54,517
2025-07-31	0.430	0.430	0.415	0.425	0.425	55,748
2025-07-30	0.430	0.430	0.420	0.420	0.420	2,218
2025-07-29	0.450	0.450	0.435	0.440	0.440	3,100
2025-07-28	0.450	0.455	0.445	0.445	0.445	38,006
2025-07-25	0.410	0.420	0.410	0.420	0.420	55,544
2025-07-24	0.420	0.420	0.410	0.410	0.410	36,439
2025-07-23	0.390	0.420	0.390	0.420	0.420	11,931
2025-07-22	0.410	0.420	0.380	0.390	0.390	43,921
2025-07-21	0.460	0.460	0.378	0.390	0.390	115,652
2025-07-18	0.470	0.470	0.435	0.435	0.435	12,125
2025-07-17	0.450	0.475	0.440	0.440	0.440	100,725
2025-07-16	0.420	0.450	0.420	0.440	0.440	54,966
2025-07-15	0.425	0.425	0.420	0.425	0.425	15,115
2025-07-14	0.435	0.435	0.425	0.425	0.425	578
2025-07-11	0.433	0.433	0.430	0.430	0.430	16,520
2025-07-10	0.430	0.430	0.430	0.430	0.430	15,869
2025-07-09	0.460	0.470	0.440	0.450	0.450	20,815
2025-07-08	0.430	0.450	0.420	0.450	0.450	11,592
2025-07-07	0.450	0.450	0.450	0.450	0.450	31,821
2025-07-04	0.440	0.450	0.430	0.450	0.450	39,580
2025-07-03	0.460	0.460	0.450	0.450	0.450	21,440
2025-07-02	0.455	0.475	0.455	0.475	0.475	20,935
2025-07-01	0.470	0.470	0.435	0.455	0.455	6,478
2025-06-30	0.450	0.450	0.450	0.450	0.450	1,115
2025-06-27	0.440	0.465	0.435	0.465	0.465	23,001
2025-06-26	0.400	0.400	0.400	0.400	0.400	0
2025-06-25	0.415	0.415	0.390	0.400	0.400	46,209
2025-06-24	0.430	0.430	0.410	0.420	0.420	48,393
2025-06-23	0.430	0.430	0.400	0.400	0.400	19,377
2025-06-20	0.425	0.428	0.425	0.425	0.425	26,356
2025-06-19	0.430	0.430	0.425	0.425	0.425	12,831
2025-06-18	0.463	0.463	0.428	0.428	0.428	69,915
2025-06-17	0.460	0.470	0.450	0.465	0.465	27,343
2025-06-16	0.475	0.475	0.455	0.470	0.470	61,374
2025-06-13	0.475	0.475	0.465	0.475	0.475	8,071
2025-06-12	0.460	0.475	0.460	0.475	0.475	74,469
2025-06-11	0.455	0.455	0.455	0.455	0.455	25,150
2025-06-10	0.435	0.460	0.425	0.435	0.435	208,003
2025-06-06	0.445	0.445	0.430	0.435	0.435	28,965
2025-06-05	0.445	0.445	0.445	0.445	0.445	0
2025-06-04	0.450	0.460	0.445	0.445	0.445	15,015
2025-06-03	0.445	0.460	0.445	0.455	0.455	7,215
2025-06-02	0.475	0.475	0.435	0.445	0.445	24,574
2025-05-30	0.470	0.470	0.460	0.470	0.470	66,027
2025-05-29	0.460	0.475	0.460	0.470	0.470	64,354
2025-05-28	0.475	0.475	0.465	0.475	0.475	89,733
2025-05-27	0.445	0.470	0.445	0.460	0.460	137,578
2025-05-26	0.445	0.445	0.430	0.440	0.440	95,251

← NewerPage 6 of 14 · 802 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.