Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.030	0.032	0.030	0.030	0.030	120,000
2023-12-13	0.028	0.033	0.028	0.030	0.030	609,058
2023-12-12	0.029	0.029	0.029	0.029	0.029	117,588
2023-12-11	0.034	0.034	0.029	0.029	0.029	976,545
2023-12-08	0.024	0.030	0.024	0.030	0.030	878,308
2023-12-07	0.025	0.025	0.024	0.024	0.024	340,721
2023-12-06	0.025	0.025	0.024	0.025	0.025	839,278
2023-12-05	0.024	0.024	0.024	0.024	0.024	433,242
2023-12-04	0.023	0.024	0.022	0.022	0.022	1,169,678
2023-12-01	0.024	0.025	0.022	0.022	0.022	1,610,874
2023-11-30	0.022	0.022	0.021	0.022	0.022	1,093,851
2023-11-29	0.017	0.021	0.017	0.021	0.021	449,790
2023-11-28	0.017	0.017	0.016	0.016	0.016	1,161,046
2023-11-27	0.018	0.019	0.016	0.016	0.016	1,073,333
2023-11-24	0.020	0.020	0.016	0.016	0.016	982,335
2023-11-23	0.019	0.019	0.018	0.019	0.019	1,027,833
2023-11-22	0.020	0.020	0.018	0.018	0.018	728,574
2023-11-21	0.021	0.022	0.019	0.019	0.019	513,333
2023-11-20	0.020	0.020	0.020	0.020	0.020	0
2023-11-17	0.020	0.020	0.019	0.020	0.020	661,392
2023-11-16	0.020	0.020	0.020	0.020	0.020	101
2023-11-15	0.020	0.021	0.020	0.020	0.020	348,034
2023-11-14	0.020	0.021	0.019	0.019	0.019	1,361,832
2023-11-13	0.021	0.021	0.020	0.021	0.021	980,926
2023-11-10	0.021	0.021	0.020	0.020	0.020	113,636
2023-11-09	0.019	0.021	0.019	0.021	0.021	464,477
2023-11-08	0.020	0.020	0.019	0.019	0.019	1,526,950
2023-11-07	0.021	0.021	0.021	0.021	0.021	0
2023-11-06	0.022	0.022	0.021	0.021	0.021	359,928
2023-11-03	0.022	0.022	0.022	0.022	0.022	520,660
2023-11-02	0.023	0.023	0.022	0.022	0.022	500,000
2023-11-01	0.025	0.025	0.023	0.023	0.023	346,235
2023-10-31	0.024	0.024	0.024	0.024	0.024	0
2023-10-30	0.024	0.024	0.024	0.024	0.024	0
2023-10-27	0.024	0.024	0.024	0.024	0.024	0
2023-10-26	0.024	0.024	0.024	0.024	0.024	0
2023-10-25	0.024	0.024	0.024	0.024	0.024	21,053
2023-10-24	0.024	0.024	0.024	0.024	0.024	179,600
2023-10-23	0.025	0.025	0.025	0.025	0.025	0
2023-10-20	0.025	0.025	0.025	0.025	0.025	0
2023-10-19	0.025	0.025	0.023	0.025	0.025	158,454
2023-10-18	0.025	0.025	0.023	0.024	0.024	599,371
2023-10-17	0.027	0.027	0.027	0.027	0.027	0
2023-10-16	0.027	0.027	0.027	0.027	0.027	0
2023-10-13	0.027	0.027	0.027	0.027	0.027	0
2023-10-12	0.027	0.027	0.027	0.027	0.027	3,572
2023-10-11	0.028	0.028	0.028	0.028	0.028	283,733
2023-10-10	0.030	0.030	0.028	0.028	0.028	294,431
2023-10-09	0.029	0.029	0.025	0.025	0.025	43,000
2023-10-06	0.030	0.030	0.030	0.030	0.030	0
2023-10-05	0.030	0.030	0.030	0.030	0.030	0
2023-10-04	0.031	0.031	0.030	0.030	0.030	482,139
2023-10-03	0.029	0.029	0.029	0.029	0.029	10,000
2023-10-02	0.029	0.029	0.029	0.029	0.029	34,482
2023-09-29	0.029	0.029	0.029	0.029	0.029	0
2023-09-28	0.029	0.029	0.029	0.029	0.029	0
2023-09-27	0.029	0.029	0.029	0.029	0.029	3,031
2023-09-26	0.029	0.029	0.029	0.029	0.029	55,917
2023-09-25	0.030	0.030	0.029	0.029	0.029	45,499
2023-09-22	0.030	0.030	0.030	0.030	0.030	29,686

← NewerPage 13 of 22 · 1,269 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.