Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.028	0.028	0.028	0.028	0.028	274,500
2024-03-11	0.028	0.028	0.028	0.028	0.028	116,423
2024-03-08	0.030	0.030	0.027	0.030	0.030	250,169
2024-03-07	0.027	0.030	0.027	0.030	0.030	388,751
2024-03-06	0.027	0.028	0.027	0.027	0.027	641,249
2024-03-05	0.029	0.030	0.028	0.028	0.028	1,407,176
2024-03-04	0.026	0.027	0.026	0.027	0.027	1,484,054
2024-03-01	0.023	0.024	0.023	0.023	0.023	662,280
2024-02-29	0.025	0.025	0.021	0.022	0.022	1,284,799
2024-02-28	0.027	0.027	0.025	0.025	0.025	293,791
2024-02-27	0.027	0.027	0.025	0.025	0.025	915,600
2024-02-26	0.027	0.027	0.027	0.027	0.027	0
2024-02-23	0.027	0.027	0.027	0.027	0.027	0
2024-02-22	0.027	0.027	0.027	0.027	0.027	311,460
2024-02-21	0.027	0.027	0.027	0.027	0.027	0
2024-02-20	0.026	0.027	0.026	0.027	0.027	188,461
2024-02-19	0.025	0.025	0.025	0.025	0.025	333,100
2024-02-16	0.023	0.023	0.023	0.023	0.023	0
2024-02-15	0.022	0.024	0.022	0.023	0.023	205,022
2024-02-14	0.024	0.024	0.024	0.024	0.024	37,037
2024-02-13	0.022	0.024	0.022	0.024	0.024	431,830
2024-02-12	0.022	0.022	0.022	0.022	0.022	19,423
2024-02-09	0.021	0.022	0.020	0.020	0.020	390,000
2024-02-08	0.020	0.022	0.020	0.022	0.022	79,300
2024-02-07	0.022	0.022	0.020	0.020	0.020	355,406
2024-02-06	0.023	0.023	0.022	0.022	0.022	228,402
2024-02-05	0.025	0.025	0.023	0.023	0.023	569,454
2024-02-02	0.025	0.025	0.023	0.025	0.025	222,969
2024-02-01	0.026	0.026	0.026	0.026	0.026	0
2024-01-31	0.024	0.026	0.024	0.026	0.026	173,548
2024-01-30	0.026	0.026	0.025	0.025	0.025	248,854
2024-01-29	0.026	0.026	0.024	0.026	0.026	909,598
2024-01-25	0.024	0.024	0.024	0.024	0.024	3,500
2024-01-24	0.026	0.026	0.026	0.026	0.026	19,423
2024-01-23	0.025	0.027	0.024	0.027	0.027	599,182
2024-01-22	0.024	0.025	0.024	0.025	0.025	900,000
2024-01-19	0.022	0.024	0.021	0.024	0.024	2,243,504
2024-01-18	0.024	0.030	0.022	0.022	0.022	5,499,040
2024-01-17	0.021	0.021	0.021	0.021	0.021	16,600
2024-01-16	0.022	0.022	0.022	0.022	0.022	0
2024-01-15	0.022	0.022	0.022	0.022	0.022	367,670
2024-01-12	0.018	0.021	0.018	0.021	0.021	425,947
2024-01-11	0.019	0.019	0.018	0.018	0.018	200,003
2024-01-10	0.019	0.019	0.019	0.019	0.019	57,400
2024-01-09	0.021	0.021	0.020	0.020	0.020	158,667
2024-01-08	0.020	0.021	0.020	0.020	0.020	115,243
2024-01-05	0.022	0.022	0.020	0.020	0.020	654,846
2024-01-04	0.022	0.023	0.022	0.023	0.023	113,068
2024-01-03	0.023	0.023	0.023	0.023	0.023	346,478
2024-01-02	0.026	0.026	0.026	0.026	0.026	123
2023-12-29	0.025	0.025	0.025	0.025	0.025	0
2023-12-28	0.025	0.025	0.025	0.025	0.025	50,000
2023-12-27	0.025	0.025	0.025	0.025	0.025	368,021
2023-12-22	0.025	0.025	0.025	0.025	0.025	0
2023-12-21	0.025	0.025	0.025	0.025	0.025	0
2023-12-20	0.028	0.028	0.024	0.025	0.025	642,291
2023-12-19	0.028	0.028	0.028	0.028	0.028	274,999
2023-12-18	0.032	0.032	0.029	0.029	0.029	187,558
2023-12-15	0.028	0.032	0.028	0.032	0.032	137,226
2023-12-14	0.030	0.032	0.030	0.030	0.030	120,000

← NewerPage 12 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.