Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.013	0.013	0.013	0.013	0.125	6,643
2022-04-19	0.013	0.013	0.012	0.012	0.120	123,646
2022-04-14	0.012	0.013	0.012	0.012	0.120	32,555
2022-04-13	0.012	0.012	0.012	0.012	0.120	32,500
2022-04-12	0.012	0.012	0.012	0.012	0.120	37,302
2022-04-11	0.012	0.012	0.012	0.012	0.120	20,841
2022-04-08	0.012	0.012	0.012	0.012	0.120	65,821
2022-04-07	0.013	0.013	0.012	0.012	0.120	94,034
2022-04-06	0.012	0.012	0.012	0.012	0.120	471,058
2022-04-05	0.014	0.014	0.011	0.012	0.120	684,529
2022-04-04	0.013	0.014	0.012	0.013	0.130	288,900
2022-04-01	0.014	0.014	0.013	0.014	0.140	401,142
2022-03-31	0.012	0.013	0.012	0.013	0.130	468,935
2022-03-30	0.013	0.013	0.012	0.013	0.130	383,009
2022-03-29	0.013	0.014	0.013	0.013	0.130	191,908
2022-03-28	0.013	0.013	0.012	0.012	0.120	37,398
2022-03-25	0.014	0.014	0.013	0.013	0.130	12,608
2022-03-24	0.014	0.014	0.014	0.014	0.140	98,429
2022-03-23	0.011	0.013	0.011	0.013	0.130	250,099
2022-03-22	0.013	0.013	0.011	0.011	0.110	293,018
2022-03-21	0.012	0.012	0.012	0.012	0.120	0
2022-03-18	0.012	0.012	0.012	0.012	0.120	33,333
2022-03-17	0.012	0.013	0.012	0.013	0.130	40,000
2022-03-16	0.012	0.013	0.012	0.012	0.120	105,781
2022-03-15	0.012	0.013	0.012	0.012	0.120	589,531
2022-03-14	0.012	0.012	0.012	0.012	0.120	6,791
2022-03-11	0.013	0.013	0.013	0.013	0.130	190,384
2022-03-10	0.012	0.012	0.012	0.012	0.120	482,755
2022-03-09	0.011	0.012	0.011	0.012	0.115	17,208
2022-03-08	0.012	0.012	0.011	0.012	0.120	315,368
2022-03-07	0.011	0.012	0.011	0.012	0.120	98,759
2022-03-04	0.012	0.012	0.012	0.012	0.115	3,367
2022-03-03	0.012	0.012	0.012	0.012	0.120	137,499
2022-03-02	0.012	0.012	0.012	0.012	0.120	7,428
2022-03-01	0.012	0.012	0.012	0.012	0.120	84,328
2022-02-28	0.011	0.012	0.011	0.012	0.120	25,590
2022-02-25	0.011	0.012	0.011	0.012	0.120	220,874
2022-02-24	0.012	0.013	0.012	0.012	0.120	402,150
2022-02-23	0.013	0.013	0.012	0.012	0.120	59,620
2022-02-22	0.013	0.013	0.012	0.012	0.120	515,860
2022-02-21	0.012	0.012	0.012	0.012	0.120	50,300
2022-02-18	0.013	0.013	0.012	0.013	0.130	353,333
2022-02-17	0.013	0.013	0.013	0.013	0.130	55,000
2022-02-16	0.013	0.013	0.012	0.013	0.130	90,138
2022-02-15	0.013	0.013	0.012	0.013	0.125	462,465
2022-02-14	0.013	0.013	0.013	0.013	0.130	0
2022-02-11	0.013	0.013	0.013	0.013	0.130	30,000
2022-02-10	0.013	0.013	0.012	0.012	0.120	650,306
2022-02-09	0.012	0.013	0.012	0.013	0.130	75,959
2022-02-08	0.013	0.013	0.013	0.013	0.130	26,974
2022-02-07	0.013	0.013	0.013	0.013	0.125	14,631
2022-02-04	0.012	0.013	0.012	0.013	0.130	321,730
2022-02-03	0.012	0.013	0.012	0.013	0.130	90,730
2022-02-02	0.013	0.013	0.013	0.013	0.130	104,999
2022-02-01	0.013	0.013	0.013	0.013	0.130	100,999
2022-01-31	0.014	0.014	0.013	0.013	0.130	336,759
2022-01-28	0.014	0.014	0.013	0.014	0.140	178,226
2022-01-27	0.014	0.014	0.013	0.013	0.130	359,438
2022-01-25	0.014	0.014	0.014	0.014	0.140	58,636
2022-01-24	0.014	0.014	0.014	0.014	0.140	188,701

← NewerPage 20 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.