Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.010	0.010	0.010	0.010	0.100	165,000
2022-07-14	0.009	0.009	0.009	0.009	0.090	8,333
2022-07-13	0.009	0.009	0.009	0.009	0.090	222,755
2022-07-12	0.009	0.009	0.009	0.009	0.085	24,876
2022-07-11	0.009	0.009	0.009	0.009	0.090	0
2022-07-08	0.008	0.009	0.008	0.009	0.090	30,000
2022-07-07	0.009	0.009	0.009	0.009	0.090	0
2022-07-06	0.009	0.009	0.009	0.009	0.090	0
2022-07-05	0.009	0.009	0.009	0.009	0.090	11,079
2022-07-04	0.009	0.009	0.009	0.009	0.090	230,000
2022-07-01	0.009	0.009	0.009	0.009	0.090	35,000
2022-06-30	0.008	0.009	0.007	0.008	0.080	980,208
2022-06-29	0.008	0.008	0.008	0.008	0.080	1,333,847
2022-06-28	0.008	0.008	0.008	0.008	0.080	213,694
2022-06-27	0.008	0.008	0.007	0.007	0.070	268,834
2022-06-24	0.008	0.009	0.008	0.008	0.080	557,394
2022-06-23	0.009	0.009	0.008	0.008	0.080	263,591
2022-06-22	0.009	0.009	0.009	0.009	0.090	221,050
2022-06-21	0.010	0.010	0.010	0.010	0.100	52,180
2022-06-20	0.010	0.010	0.010	0.010	0.100	271,498
2022-06-17	0.009	0.011	0.009	0.010	0.100	174,335
2022-06-16	0.009	0.010	0.009	0.009	0.090	396,691
2022-06-15	0.010	0.010	0.008	0.008	0.080	482,574
2022-06-14	0.011	0.011	0.010	0.010	0.100	312,649
2022-06-10	0.011	0.011	0.010	0.010	0.100	225,212
2022-06-09	0.011	0.011	0.011	0.011	0.110	16,000
2022-06-08	0.012	0.012	0.012	0.012	0.120	84,167
2022-06-07	0.012	0.012	0.011	0.011	0.110	432,060
2022-06-06	0.011	0.012	0.011	0.012	0.120	142,813
2022-06-03	0.011	0.011	0.011	0.011	0.110	10,000
2022-06-02	0.011	0.011	0.011	0.011	0.110	147,058
2022-06-01	0.011	0.012	0.011	0.012	0.120	72,949
2022-05-31	0.011	0.011	0.011	0.011	0.110	34,642
2022-05-30	0.011	0.011	0.010	0.010	0.100	71,140
2022-05-27	0.011	0.011	0.011	0.011	0.110	14,836
2022-05-26	0.011	0.011	0.010	0.010	0.100	296,151
2022-05-25	0.011	0.011	0.011	0.011	0.110	16,077
2022-05-24	0.011	0.011	0.011	0.011	0.110	98,787
2022-05-23	0.011	0.011	0.010	0.010	0.100	76,347
2022-05-20	0.010	0.011	0.010	0.011	0.105	49,200
2022-05-19	0.010	0.010	0.010	0.010	0.100	64,343
2022-05-18	0.010	0.011	0.010	0.010	0.100	182,762
2022-05-17	0.011	0.011	0.011	0.011	0.110	19,999
2022-05-16	0.011	0.011	0.011	0.011	0.110	100,000
2022-05-13	0.011	0.011	0.010	0.010	0.100	175,016
2022-05-12	0.011	0.011	0.011	0.011	0.110	231,009
2022-05-11	0.011	0.011	0.009	0.010	0.100	321,958
2022-05-10	0.011	0.011	0.010	0.010	0.100	587,354
2022-05-09	0.012	0.012	0.010	0.011	0.110	331,442
2022-05-06	0.012	0.012	0.011	0.012	0.120	398,203
2022-05-05	0.012	0.013	0.012	0.012	0.120	141,515
2022-05-04	0.013	0.013	0.012	0.012	0.120	103,683
2022-05-03	0.013	0.013	0.012	0.013	0.130	57,372
2022-05-02	0.013	0.013	0.012	0.012	0.120	416,451
2022-04-29	0.012	0.012	0.012	0.012	0.120	202,848
2022-04-28	0.012	0.013	0.012	0.012	0.120	420,332
2022-04-27	0.013	0.013	0.012	0.012	0.120	298,780
2022-04-26	0.013	0.013	0.013	0.013	0.130	25,000
2022-04-22	0.013	0.013	0.013	0.013	0.130	21,903
2022-04-21	0.013	0.013	0.013	0.013	0.130	124,626

← NewerPage 19 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.