Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.022	0.022	0.022	0.022	0.022	1,212
2025-02-20	0.022	0.022	0.022	0.022	0.022	30,000
2025-02-19	0.023	0.023	0.023	0.023	0.023	150,000
2025-02-18	0.023	0.023	0.022	0.022	0.022	212,365
2025-02-17	0.024	0.024	0.024	0.024	0.024	21,666
2025-02-14	0.024	0.024	0.024	0.024	0.024	100,000
2025-02-13	0.024	0.024	0.024	0.024	0.024	175,105
2025-02-12	0.024	0.024	0.024	0.024	0.024	697,073
2025-02-11	0.023	0.024	0.023	0.024	0.024	891,196
2025-02-10	0.023	0.023	0.023	0.023	0.023	163,697
2025-02-07	0.023	0.023	0.023	0.023	0.023	146,988
2025-02-06	0.024	0.026	0.023	0.023	0.023	716,433
2025-02-05	0.022	0.022	0.022	0.022	0.022	30,000
2025-02-04	0.024	0.024	0.022	0.022	0.022	185,008
2025-02-03	0.024	0.024	0.024	0.024	0.024	0
2025-01-31	0.024	0.025	0.024	0.024	0.024	1,228,710
2025-01-30	0.022	0.022	0.022	0.022	0.022	0
2025-01-29	0.023	0.023	0.022	0.022	0.022	298,181
2025-01-28	0.023	0.023	0.023	0.023	0.023	24,000
2025-01-24	0.022	0.023	0.022	0.022	0.022	217,920
2025-01-23	0.021	0.021	0.021	0.021	0.021	30,000
2025-01-22	0.021	0.021	0.021	0.021	0.021	150,000
2025-01-21	0.021	0.021	0.021	0.021	0.021	0
2025-01-20	0.021	0.022	0.021	0.021	0.021	1,029,050
2025-01-17	0.022	0.022	0.022	0.022	0.022	33,856
2025-01-16	0.022	0.022	0.022	0.022	0.022	34,030
2025-01-15	0.023	0.023	0.023	0.023	0.023	56
2025-01-14	0.023	0.023	0.023	0.023	0.023	25,000
2025-01-13	0.022	0.022	0.022	0.022	0.022	57,142
2025-01-10	0.022	0.022	0.022	0.022	0.022	3,000
2025-01-09	0.022	0.022	0.022	0.022	0.022	0
2025-01-08	0.022	0.023	0.022	0.022	0.022	86,536
2025-01-07	0.022	0.022	0.022	0.022	0.022	150,000
2025-01-06	0.022	0.023	0.022	0.023	0.023	107,656
2025-01-03	0.021	0.021	0.021	0.021	0.021	0
2025-01-02	0.021	0.021	0.021	0.021	0.021	0
2024-12-31	0.021	0.021	0.021	0.021	0.021	150,000
2024-12-30	0.022	0.022	0.021	0.021	0.021	240,000
2024-12-27	0.022	0.022	0.022	0.022	0.022	8,016
2024-12-24	0.023	0.023	0.019	0.021	0.021	1,207,906
2024-12-23	0.023	0.023	0.023	0.023	0.023	125,000
2024-12-20	0.023	0.023	0.023	0.023	0.023	0
2024-12-19	0.023	0.023	0.023	0.023	0.023	0
2024-12-18	0.024	0.024	0.023	0.023	0.023	398,979
2024-12-17	0.023	0.023	0.023	0.023	0.023	0
2024-12-16	0.023	0.025	0.023	0.023	0.023	630,470
2024-12-13	0.023	0.023	0.023	0.023	0.023	4,057
2024-12-12	0.023	0.023	0.023	0.023	0.023	22,082
2024-12-11	0.022	0.022	0.022	0.022	0.022	5,489
2024-12-10	0.024	0.024	0.023	0.023	0.023	1,618,791
2024-12-09	0.026	0.026	0.026	0.026	0.026	93,494
2024-12-06	0.024	0.024	0.024	0.024	0.024	0
2024-12-05	0.024	0.024	0.024	0.024	0.024	40,596
2024-12-04	0.025	0.025	0.025	0.025	0.025	0
2024-12-03	0.025	0.025	0.025	0.025	0.025	71,218
2024-12-02	0.026	0.026	0.025	0.025	0.025	152,848
2024-11-29	0.026	0.026	0.026	0.026	0.026	0
2024-11-28	0.027	0.027	0.026	0.026	0.026	56,374
2024-11-27	0.025	0.027	0.025	0.027	0.027	315,613
2024-11-26	0.023	0.023	0.023	0.023	0.023	33,600

← NewerPage 8 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.