Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.027	0.027	0.026	0.026	0.026	222,939
2025-08-13	0.027	0.027	0.027	0.027	0.027	18,518
2025-08-12	0.026	0.027	0.026	0.027	0.027	600,000
2025-08-11	0.030	0.030	0.028	0.028	0.028	869,482
2025-08-08	0.027	0.029	0.027	0.029	0.029	1,227,856
2025-08-07	0.026	0.027	0.026	0.027	0.027	908,279
2025-08-06	0.027	0.027	0.025	0.026	0.026	833,187
2025-08-05	0.027	0.027	0.025	0.025	0.025	996,583
2025-08-04	0.026	0.026	0.026	0.026	0.026	775,000
2025-08-01	0.025	0.027	0.025	0.027	0.027	752,032
2025-07-31	0.026	0.026	0.025	0.025	0.025	1,062,250
2025-07-30	0.026	0.027	0.026	0.027	0.027	760,000
2025-07-29	0.027	0.027	0.026	0.027	0.027	234,891
2025-07-28	0.027	0.027	0.026	0.027	0.027	1,574,701
2025-07-25	0.026	0.027	0.026	0.027	0.027	612,625
2025-07-24	0.026	0.026	0.025	0.025	0.025	611,290
2025-07-23	0.027	0.027	0.027	0.027	0.027	545,788
2025-07-22	0.027	0.027	0.025	0.025	0.025	1,265,385
2025-07-21	0.026	0.026	0.026	0.026	0.026	952,045
2025-07-18	0.027	0.027	0.026	0.026	0.026	1,595,705
2025-07-17	0.029	0.029	0.027	0.027	0.027	105,824
2025-07-16	0.028	0.028	0.027	0.027	0.027	379,830
2025-07-15	0.026	0.029	0.026	0.028	0.028	3,769,126
2025-07-14	0.027	0.027	0.026	0.027	0.027	1,399,310
2025-07-11	0.026	0.027	0.026	0.027	0.027	666,120
2025-07-10	0.026	0.026	0.026	0.026	0.026	2,376,970
2025-07-09	0.026	0.027	0.025	0.025	0.025	3,938,692
2025-07-08	0.026	0.026	0.025	0.025	0.025	510,008
2025-07-07	0.026	0.026	0.025	0.025	0.025	282,535
2025-07-04	0.026	0.027	0.026	0.027	0.027	313,747
2025-07-03	0.027	0.027	0.026	0.026	0.026	37,466
2025-07-02	0.026	0.026	0.026	0.026	0.026	0
2025-07-01	0.027	0.027	0.026	0.026	0.026	752,580
2025-06-30	0.028	0.032	0.026	0.027	0.027	5,262,814
2025-06-27	0.027	0.027	0.027	0.027	0.027	0
2025-06-26	0.027	0.027	0.027	0.027	0.027	0
2025-06-25	0.027	0.027	0.027	0.027	0.027	265,634
2025-06-24	0.028	0.029	0.027	0.027	0.027	363,036
2025-06-23	0.028	0.029	0.028	0.029	0.029	709,788
2025-06-20	0.028	0.028	0.027	0.027	0.027	475,391
2025-06-19	0.028	0.029	0.028	0.029	0.029	71,888
2025-06-18	0.031	0.031	0.027	0.028	0.028	2,969,313
2025-06-17	0.033	0.033	0.031	0.032	0.032	941,690
2025-06-16	0.032	0.034	0.032	0.033	0.033	3,299,983
2025-06-13	0.031	0.031	0.031	0.031	0.031	2,296
2025-06-12	0.031	0.032	0.030	0.031	0.031	1,081,480
2025-06-11	0.031	0.031	0.031	0.031	0.031	1,075,210
2025-06-10	0.031	0.032	0.031	0.031	0.031	1,496,442
2025-06-06	0.031	0.032	0.031	0.031	0.031	639,352
2025-06-05	0.031	0.031	0.031	0.031	0.031	225,062
2025-06-04	0.031	0.033	0.031	0.032	0.032	1,831,757
2025-06-03	0.032	0.032	0.031	0.031	0.031	205,121
2025-06-02	0.032	0.032	0.031	0.031	0.031	410,000
2025-05-30	0.031	0.032	0.031	0.032	0.032	850,000
2025-05-29	0.032	0.032	0.031	0.031	0.031	1,916,255
2025-05-28	0.033	0.033	0.032	0.032	0.032	1,634,539
2025-05-27	0.033	0.033	0.032	0.032	0.032	293,907
2025-05-26	0.034	0.034	0.032	0.032	0.032	474,274
2025-05-23	0.032	0.034	0.032	0.034	0.034	1,198,880
2025-05-22	0.029	0.032	0.029	0.032	0.032	909,072

← NewerPage 6 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.