Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.014	0.014	0.014	0.014	0.140	188,701
2022-01-21	0.015	0.015	0.014	0.014	0.140	257,483
2022-01-20	0.014	0.014	0.014	0.014	0.140	6,035
2022-01-19	0.014	0.014	0.014	0.014	0.140	106,584
2022-01-18	0.014	0.014	0.013	0.014	0.140	205,398
2022-01-17	0.014	0.014	0.013	0.013	0.130	496,784
2022-01-14	0.014	0.014	0.014	0.014	0.140	5,321
2022-01-13	0.014	0.014	0.014	0.014	0.140	237,926
2022-01-12	0.014	0.015	0.014	0.015	0.150	49,197
2022-01-11	0.014	0.014	0.014	0.014	0.140	109,762
2022-01-10	0.014	0.014	0.014	0.014	0.140	61,174
2022-01-07	0.014	0.014	0.014	0.014	0.140	76,484
2022-01-06	0.014	0.014	0.014	0.014	0.140	29,761
2022-01-05	0.013	0.014	0.013	0.014	0.140	353,241
2022-01-04	0.013	0.014	0.013	0.013	0.130	246,799
2021-12-31	0.013	0.013	0.013	0.013	0.130	706,600
2021-12-30	0.014	0.014	0.014	0.014	0.140	0
2021-12-29	0.014	0.014	0.014	0.014	0.140	93,435
2021-12-24	0.016	0.016	0.014	0.014	0.140	486,607
2021-12-23	0.015	0.016	0.015	0.016	0.160	133,595
2021-12-22	0.015	0.015	0.014	0.015	0.150	59,698
2021-12-21	0.014	0.014	0.014	0.014	0.140	3,719
2021-12-20	0.014	0.015	0.014	0.014	0.140	71,272
2021-12-17	0.016	0.016	0.013	0.014	0.140	734,185
2021-12-16	0.015	0.016	0.014	0.016	0.160	460,291
2021-12-15	0.015	0.015	0.014	0.014	0.140	319,407
2021-12-14	0.016	0.016	0.015	0.016	0.160	685,441
2021-12-13	0.016	0.017	0.016	0.017	0.170	74,976
2021-12-10	0.015	0.016	0.015	0.016	0.160	285,820
2021-12-09	0.015	0.015	0.015	0.015	0.150	46,531
2021-12-08	0.015	0.015	0.015	0.015	0.150	103,262
2021-12-07	0.015	0.015	0.015	0.015	0.150	44,884
2021-12-06	0.015	0.015	0.015	0.015	0.150	221,054
2021-12-03	0.016	0.016	0.016	0.016	0.155	4,568
2021-12-02	0.015	0.016	0.014	0.016	0.155	86,340
2021-12-01	0.015	0.016	0.014	0.015	0.150	245,000
2021-11-30	0.015	0.015	0.015	0.015	0.150	128,454
2021-11-29	0.015	0.016	0.015	0.016	0.160	468,447
2021-11-26	0.016	0.017	0.016	0.016	0.160	243,488
2021-11-25	0.016	0.017	0.016	0.017	0.170	334,584
2021-11-24	0.015	0.015	0.015	0.015	0.150	460
2021-11-23	0.015	0.015	0.015	0.015	0.150	283,573
2021-11-22	0.016	0.016	0.016	0.016	0.160	15,375
2021-11-19	0.016	0.016	0.015	0.016	0.160	1,346,991
2021-11-18	0.016	0.017	0.016	0.017	0.165	67,618
2021-11-17	0.016	0.016	0.016	0.016	0.160	55,754
2021-11-16	0.017	0.017	0.016	0.016	0.160	260,207
2021-11-15	0.017	0.017	0.017	0.017	0.170	129,426
2021-11-12	0.017	0.017	0.017	0.017	0.170	78,632
2021-11-11	0.017	0.017	0.017	0.017	0.170	361,999
2021-11-10	0.017	0.017	0.017	0.017	0.165	138,358
2021-11-09	0.017	0.017	0.017	0.017	0.165	383,792
2021-11-08	0.017	0.017	0.016	0.016	0.160	856,771
2021-11-05	0.018	0.018	0.017	0.017	0.170	16,555
2021-11-04	0.017	0.017	0.017	0.017	0.170	1,000
2021-11-03	0.017	0.018	0.017	0.017	0.170	403,620
2021-11-02	0.018	0.018	0.017	0.017	0.170	241,259
2021-11-01	0.019	0.019	0.018	0.018	0.180	315,280
2021-10-29	0.018	0.018	0.018	0.018	0.180	0
2021-10-28	0.018	0.018	0.018	0.018	0.180	0

← NewerPage 21 of 22 · 1,270 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.