Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.027	0.029	0.027	0.029	0.029	209,187
2025-05-20	0.029	0.029	0.027	0.027	0.027	149,733
2025-05-19	0.028	0.028	0.028	0.028	0.028	0
2025-05-16	0.026	0.028	0.026	0.028	0.028	883,908
2025-05-15	0.026	0.027	0.026	0.027	0.027	125,762
2025-05-14	0.027	0.027	0.027	0.027	0.027	250,000
2025-05-13	0.029	0.029	0.029	0.029	0.029	141,342
2025-05-12	0.031	0.031	0.031	0.031	0.031	18,066
2025-05-09	0.030	0.031	0.029	0.029	0.029	154,658
2025-05-08	0.029	0.031	0.029	0.029	0.029	64,000
2025-05-07	0.030	0.031	0.030	0.031	0.031	144,124
2025-05-06	0.030	0.030	0.027	0.030	0.030	1,973,404
2025-05-05	0.030	0.030	0.029	0.030	0.030	1,367,213
2025-05-02	0.031	0.032	0.030	0.030	0.030	376,781
2025-05-01	0.030	0.030	0.030	0.030	0.030	150,000
2025-04-30	0.030	0.031	0.030	0.031	0.031	172,745
2025-04-29	0.030	0.030	0.030	0.030	0.030	439,250
2025-04-28	0.031	0.031	0.030	0.030	0.030	110,746
2025-04-24	0.030	0.030	0.030	0.030	0.030	186,183
2025-04-23	0.031	0.031	0.031	0.031	0.031	150,000
2025-04-22	0.033	0.033	0.030	0.030	0.030	784,418
2025-04-17	0.031	0.032	0.031	0.032	0.032	554,162
2025-04-16	0.027	0.033	0.027	0.033	0.033	2,184,681
2025-04-15	0.027	0.031	0.025	0.030	0.030	3,589,068
2025-04-14	0.024	0.024	0.024	0.024	0.024	35,077
2025-04-11	0.025	0.027	0.023	0.024	0.024	510,664
2025-04-10	0.026	0.029	0.024	0.024	0.024	960,000
2025-04-09	0.026	0.026	0.026	0.026	0.026	0
2025-04-08	0.024	0.026	0.024	0.026	0.026	260,000
2025-04-07	0.025	0.025	0.022	0.023	0.023	124,484
2025-04-04	0.025	0.028	0.025	0.028	0.028	390,000
2025-04-03	0.023	0.026	0.023	0.025	0.025	1,329,946
2025-04-02	0.022	0.023	0.022	0.023	0.023	320,292
2025-04-01	0.022	0.022	0.022	0.022	0.022	103,697
2025-03-31	0.022	0.023	0.021	0.021	0.021	129,831
2025-03-28	0.023	0.023	0.022	0.022	0.022	102,042
2025-03-27	0.022	0.022	0.022	0.022	0.022	355,000
2025-03-26	0.022	0.022	0.022	0.022	0.022	110,250
2025-03-25	0.021	0.022	0.020	0.022	0.022	450,094
2025-03-24	0.021	0.021	0.021	0.021	0.021	107,000
2025-03-21	0.021	0.021	0.021	0.021	0.021	0
2025-03-20	0.021	0.021	0.021	0.021	0.021	0
2025-03-19	0.021	0.021	0.021	0.021	0.021	119,048
2025-03-18	0.021	0.021	0.021	0.021	0.021	195,367
2025-03-17	0.023	0.023	0.023	0.023	0.023	9,464
2025-03-14	0.021	0.021	0.021	0.021	0.021	0
2025-03-13	0.021	0.021	0.021	0.021	0.021	18,951
2025-03-12	0.020	0.020	0.020	0.020	0.020	0
2025-03-11	0.021	0.021	0.020	0.020	0.020	181,993
2025-03-10	0.021	0.021	0.021	0.021	0.021	418,880
2025-03-07	0.021	0.021	0.021	0.021	0.021	410,000
2025-03-06	0.021	0.021	0.021	0.021	0.021	0
2025-03-05	0.021	0.021	0.021	0.021	0.021	0
2025-03-04	0.021	0.021	0.021	0.021	0.021	58,500
2025-03-03	0.020	0.020	0.020	0.020	0.020	0
2025-02-28	0.020	0.020	0.020	0.020	0.020	0
2025-02-27	0.020	0.020	0.020	0.020	0.020	0
2025-02-26	0.020	0.020	0.020	0.020	0.020	106,724
2025-02-25	0.021	0.023	0.021	0.023	0.023	141,310
2025-02-24	0.022	0.023	0.021	0.022	0.022	1,171,000

← NewerPage 7 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.