Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.034	0.040	0.033	0.033	0.033	2,259,875
2024-06-06	0.034	0.036	0.032	0.033	0.033	4,537,529
2024-06-05	0.029	0.034	0.029	0.031	0.031	7,326,731
2024-06-04	0.027	0.027	0.024	0.024	0.024	195,366
2024-06-03	0.025	0.028	0.025	0.027	0.027	2,255,934
2024-05-31	0.023	0.023	0.023	0.023	0.023	990,001
2024-05-30	0.021	0.022	0.021	0.022	0.022	1,063,996
2024-05-29	0.022	0.022	0.018	0.020	0.020	1,162,399
2024-05-28	0.022	0.022	0.022	0.022	0.022	0
2024-05-27	0.022	0.022	0.022	0.022	0.022	0
2024-05-24	0.022	0.022	0.022	0.022	0.022	30,000
2024-05-23	0.022	0.022	0.022	0.022	0.022	781,901
2024-05-22	0.023	0.025	0.023	0.025	0.025	93,689
2024-05-21	0.021	0.023	0.021	0.023	0.023	102,910
2024-05-20	0.019	0.020	0.019	0.020	0.020	310,121
2024-05-17	0.017	0.019	0.017	0.019	0.019	270,894
2024-05-16	0.018	0.018	0.017	0.017	0.017	308,000
2024-05-15	0.018	0.018	0.018	0.018	0.018	532,418
2024-05-14	0.017	0.017	0.017	0.017	0.017	153,219
2024-05-13	0.015	0.017	0.015	0.017	0.017	298,961
2024-05-10	0.015	0.015	0.015	0.015	0.015	0
2024-05-09	0.015	0.015	0.015	0.015	0.015	0
2024-05-08	0.015	0.015	0.015	0.015	0.015	0
2024-05-07	0.015	0.015	0.015	0.015	0.015	349,952
2024-05-06	0.016	0.017	0.016	0.017	0.017	175,000
2024-05-03	0.016	0.016	0.016	0.016	0.016	0
2024-05-02	0.017	0.017	0.016	0.016	0.016	123,750
2024-05-01	0.017	0.017	0.017	0.017	0.017	0
2024-04-30	0.017	0.017	0.017	0.017	0.017	0
2024-04-29	0.017	0.017	0.017	0.017	0.017	300,000
2024-04-26	0.018	0.018	0.016	0.016	0.016	797,298
2024-04-24	0.019	0.019	0.018	0.018	0.018	300,003
2024-04-23	0.019	0.019	0.019	0.019	0.019	653,001
2024-04-22	0.019	0.019	0.019	0.019	0.019	0
2024-04-19	0.019	0.019	0.019	0.019	0.019	100,000
2024-04-18	0.018	0.018	0.018	0.018	0.018	0
2024-04-17	0.018	0.018	0.018	0.018	0.018	0
2024-04-16	0.018	0.018	0.018	0.018	0.018	0
2024-04-15	0.022	0.022	0.018	0.018	0.018	2,934,964
2024-04-12	0.022	0.023	0.022	0.022	0.022	141,881
2024-04-11	0.022	0.022	0.022	0.022	0.022	0
2024-04-10	0.024	0.024	0.022	0.022	0.022	1,674,765
2024-04-09	0.025	0.025	0.023	0.023	0.023	725,882
2024-04-08	0.023	0.025	0.023	0.025	0.025	36,108
2024-04-05	0.023	0.023	0.023	0.023	0.023	0
2024-04-04	0.023	0.023	0.023	0.023	0.023	0
2024-04-03	0.024	0.024	0.023	0.023	0.023	415,794
2024-04-02	0.027	0.027	0.024	0.024	0.024	608,001
2024-03-28	0.025	0.025	0.025	0.025	0.025	338,828
2024-03-27	0.024	0.024	0.024	0.024	0.024	0
2024-03-26	0.024	0.024	0.024	0.024	0.024	0
2024-03-25	0.024	0.024	0.024	0.024	0.024	178,238
2024-03-22	0.025	0.025	0.025	0.025	0.025	0
2024-03-21	0.025	0.025	0.025	0.025	0.025	0
2024-03-20	0.025	0.025	0.025	0.025	0.025	21,739
2024-03-19	0.027	0.027	0.025	0.025	0.025	401,707
2024-03-18	0.027	0.027	0.027	0.027	0.027	481,706
2024-03-15	0.027	0.027	0.027	0.027	0.027	0
2024-03-14	0.027	0.027	0.027	0.027	0.027	62,284
2024-03-13	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 11 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.