Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.022	0.022	0.022	0.022	0.022	332,210
2024-08-30	0.021	0.021	0.021	0.021	0.021	38,000
2024-08-29	0.021	0.021	0.021	0.021	0.021	130,500
2024-08-28	0.021	0.021	0.021	0.021	0.021	515,256
2024-08-27	0.022	0.022	0.022	0.022	0.022	106,001
2024-08-26	0.022	0.022	0.021	0.021	0.021	247,403
2024-08-23	0.022	0.022	0.021	0.021	0.021	292,838
2024-08-22	0.022	0.023	0.022	0.023	0.023	1,123,444
2024-08-21	0.021	0.023	0.021	0.021	0.021	435,922
2024-08-20	0.022	0.022	0.020	0.020	0.020	1,783,852
2024-08-19	0.021	0.022	0.021	0.022	0.022	80,771
2024-08-16	0.021	0.021	0.020	0.020	0.020	1,000,000
2024-08-15	0.022	0.022	0.021	0.021	0.021	154,611
2024-08-14	0.021	0.021	0.021	0.021	0.021	32,185
2024-08-13	0.021	0.021	0.021	0.021	0.021	197,553
2024-08-12	0.021	0.021	0.020	0.021	0.021	75,676
2024-08-09	0.022	0.022	0.021	0.021	0.021	712,945
2024-08-08	0.022	0.022	0.022	0.022	0.022	4,638
2024-08-07	0.022	0.023	0.021	0.023	0.023	1,647,895
2024-08-06	0.023	0.023	0.021	0.021	0.021	4,580,549
2024-08-05	0.023	0.023	0.023	0.023	0.023	149,130
2024-08-02	0.023	0.024	0.022	0.023	0.023	5,405,830
2024-08-01	0.028	0.031	0.023	0.023	0.023	5,370,916
2024-07-31	0.023	0.023	0.023	0.023	0.023	217,999
2024-07-30	0.023	0.024	0.023	0.024	0.024	125,230
2024-07-29	0.023	0.024	0.023	0.023	0.023	489,849
2024-07-26	0.023	0.023	0.023	0.023	0.023	128,400
2024-07-25	0.024	0.024	0.024	0.024	0.024	300,000
2024-07-24	0.024	0.024	0.024	0.024	0.024	209,216
2024-07-23	0.026	0.026	0.023	0.023	0.023	356,015
2024-07-22	0.025	0.026	0.025	0.026	0.026	44,586
2024-07-19	0.025	0.026	0.025	0.025	0.025	684,845
2024-07-18	0.025	0.026	0.025	0.026	0.026	119,200
2024-07-17	0.026	0.026	0.026	0.026	0.026	99,891
2024-07-16	0.026	0.026	0.025	0.025	0.025	110,000
2024-07-15	0.026	0.028	0.025	0.028	0.028	87,734
2024-07-12	0.026	0.026	0.026	0.026	0.026	57,280
2024-07-11	0.026	0.026	0.024	0.024	0.024	581,363
2024-07-10	0.024	0.024	0.024	0.024	0.024	553,717
2024-07-09	0.025	0.025	0.024	0.024	0.024	500,000
2024-07-08	0.024	0.024	0.024	0.024	0.024	60,000
2024-07-05	0.023	0.024	0.023	0.023	0.023	439,999
2024-07-04	0.025	0.025	0.025	0.025	0.025	1,030,997
2024-07-03	0.026	0.026	0.023	0.023	0.023	1,363,622
2024-07-02	0.023	0.026	0.023	0.026	0.026	1,235,585
2024-07-01	0.023	0.023	0.022	0.022	0.022	494,052
2024-06-28	0.023	0.023	0.023	0.023	0.023	30,433
2024-06-27	0.022	0.025	0.022	0.025	0.025	1,075,181
2024-06-26	0.024	0.024	0.021	0.023	0.023	699,600
2024-06-25	0.025	0.025	0.024	0.024	0.024	980,218
2024-06-24	0.026	0.026	0.026	0.026	0.026	88,460
2024-06-21	0.026	0.026	0.026	0.026	0.026	485,625
2024-06-20	0.026	0.026	0.025	0.026	0.026	65,149
2024-06-19	0.024	0.026	0.024	0.026	0.026	274,324
2024-06-18	0.028	0.028	0.024	0.024	0.024	828,525
2024-06-17	0.028	0.028	0.028	0.028	0.028	384,885
2024-06-14	0.029	0.029	0.028	0.028	0.028	95,785
2024-06-13	0.029	0.030	0.027	0.030	0.030	1,997,654
2024-06-12	0.031	0.031	0.029	0.029	0.029	1,242,941
2024-06-11	0.034	0.035	0.031	0.031	0.031	2,194,129

← NewerPage 10 of 22 · 1,265 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.