Great Divide Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.430	0.450	0.430	0.450	0.450	32,282
2025-05-22	0.425	0.425	0.420	0.420	0.420	44,760
2025-05-21	0.440	0.440	0.385	0.385	0.385	17,807
2025-05-20	0.420	0.420	0.420	0.420	0.420	0
2025-05-19	0.470	0.470	0.420	0.420	0.420	14,618
2025-05-16	0.420	0.470	0.420	0.470	0.470	40,255
2025-05-15	0.420	0.420	0.420	0.420	0.420	157
2025-05-14	0.420	0.420	0.420	0.420	0.420	3,490
2025-05-13	0.415	0.420	0.380	0.420	0.420	53,916
2025-05-12	0.400	0.420	0.400	0.420	0.420	30,000
2025-05-09	0.410	0.410	0.410	0.410	0.410	8,389
2025-05-08	0.400	0.410	0.395	0.410	0.410	3,810
2025-05-07	0.410	0.410	0.400	0.400	0.400	4,999
2025-05-06	0.420	0.420	0.420	0.420	0.420	0
2025-05-05	0.420	0.420	0.420	0.420	0.420	1,553
2025-05-02	0.395	0.420	0.395	0.420	0.420	18,643
2025-05-01	0.430	0.430	0.400	0.400	0.400	19,537
2025-04-30	0.415	0.425	0.415	0.415	0.415	22,707
2025-04-29	0.440	0.440	0.410	0.425	0.425	63,285
2025-04-28	0.440	0.440	0.440	0.440	0.440	4,500
2025-04-24	0.445	0.445	0.440	0.440	0.440	80,206
2025-04-23	0.440	0.470	0.440	0.440	0.440	65,795
2025-04-22	0.440	0.445	0.425	0.425	0.425	10,884
2025-04-17	0.445	0.445	0.425	0.440	0.440	40,999
2025-04-16	0.450	0.450	0.445	0.445	0.445	20,155
2025-04-15	0.470	0.475	0.470	0.475	0.475	9,105
2025-04-14	0.475	0.475	0.463	0.475	0.475	36,089
2025-04-11	0.450	0.455	0.450	0.455	0.455	14,888
2025-04-10	0.430	0.455	0.420	0.435	0.435	124,404
2025-04-09	0.430	0.430	0.410	0.410	0.410	15,844
2025-04-08	0.415	0.430	0.415	0.430	0.430	121,226
2025-04-07	0.415	0.415	0.415	0.415	0.415	52,102
2025-04-04	0.430	0.430	0.420	0.420	0.420	39,935
2025-04-03	0.440	0.440	0.430	0.430	0.430	10,608
2025-04-02	0.415	0.440	0.415	0.435	0.435	21,538
2025-04-01	0.485	0.485	0.415	0.420	0.420	197,370
2025-03-31	0.485	0.495	0.485	0.485	0.485	62,330
2025-03-28	0.490	0.500	0.485	0.500	0.500	87,892
2025-03-27	0.485	0.500	0.485	0.500	0.500	81,335
2025-03-26	0.480	0.480	0.480	0.480	0.480	0
2025-03-25	0.480	0.480	0.480	0.480	0.480	0
2025-03-24	0.480	0.480	0.480	0.480	0.480	5,401
2025-03-21	0.500	0.500	0.500	0.500	0.500	19,960
2025-03-20	0.500	0.500	0.500	0.500	0.500	42,593
2025-03-19	0.500	0.500	0.500	0.500	0.500	2,191
2025-03-18	0.495	0.500	0.485	0.500	0.500	36,160
2025-03-17	0.480	0.495	0.475	0.495	0.495	68,657
2025-03-14	0.490	0.490	0.490	0.490	0.490	2,040
2025-03-13	0.480	0.500	0.480	0.500	0.500	75,269
2025-03-12	0.495	0.495	0.460	0.480	0.480	86,268
2025-03-11	0.440	0.460	0.440	0.460	0.460	3,800
2025-03-10	0.460	0.480	0.460	0.460	0.460	11,052
2025-03-07	0.470	0.480	0.440	0.440	0.440	37,417
2025-03-06	0.475	0.475	0.475	0.475	0.475	5,335
2025-03-05	0.450	0.450	0.450	0.450	0.450	0
2025-03-04	0.460	0.480	0.450	0.450	0.450	28,694
2025-03-03	0.470	0.480	0.460	0.460	0.460	3,932
2025-02-28	0.480	0.480	0.470	0.470	0.470	1,000
2025-02-27	0.460	0.470	0.435	0.470	0.470	97,081
2025-02-26	0.475	0.495	0.430	0.495	0.495	16,022

← NewerPage 7 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.