Gateway Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.028	0.028	0.028	0.028	0.028	378,393
2024-11-22	0.023	0.023	0.023	0.023	0.023	0
2024-11-21	0.023	0.023	0.023	0.023	0.023	252,520
2024-11-20	0.026	0.026	0.022	0.023	0.023	699,406
2024-11-19	0.028	0.028	0.026	0.026	0.026	287,692
2024-11-18	0.027	0.028	0.027	0.028	0.028	50,000
2024-11-15	0.026	0.026	0.026	0.026	0.026	359,308
2024-11-14	0.026	0.028	0.026	0.028	0.028	121,748
2024-11-13	0.026	0.026	0.026	0.026	0.026	350,000
2024-11-12	0.026	0.026	0.026	0.026	0.026	111,951
2024-11-11	0.026	0.026	0.026	0.026	0.026	371,398
2024-11-08	0.028	0.028	0.026	0.026	0.026	103,710
2024-11-07	0.028	0.028	0.022	0.026	0.026	2,406,538
2024-11-06	0.028	0.028	0.027	0.028	0.028	250,000
2024-11-05	0.028	0.028	0.028	0.028	0.028	93,999
2024-11-04	0.027	0.027	0.027	0.027	0.027	0
2024-11-01	0.029	0.029	0.027	0.027	0.027	770,580
2024-10-31	0.026	0.030	0.026	0.029	0.029	1,054,111
2024-10-30	0.027	0.027	0.025	0.027	0.027	1,693,529
2024-10-29	0.025	0.025	0.025	0.025	0.025	637,825
2024-10-28	0.025	0.025	0.025	0.025	0.025	195,888
2024-10-25	0.025	0.027	0.025	0.025	0.025	350,554
2024-10-24	0.025	0.027	0.025	0.027	0.027	1,104,194
2024-10-23	0.024	0.024	0.023	0.024	0.024	938,222
2024-10-22	0.025	0.025	0.025	0.025	0.025	100,000
2024-10-21	0.025	0.025	0.025	0.025	0.025	200,477
2024-10-18	0.025	0.026	0.025	0.026	0.026	346,079
2024-10-17	0.024	0.024	0.024	0.024	0.024	203,000
2024-10-16	0.024	0.024	0.024	0.024	0.024	0
2024-10-15	0.024	0.024	0.024	0.024	0.024	0
2024-10-14	0.024	0.024	0.024	0.024	0.024	0
2024-10-11	0.024	0.024	0.024	0.024	0.024	84,714
2024-10-10	0.024	0.024	0.024	0.024	0.024	179,000
2024-10-09	0.026	0.026	0.026	0.026	0.026	39,890
2024-10-08	0.026	0.026	0.026	0.026	0.026	117,967
2024-10-07	0.026	0.026	0.026	0.026	0.026	0
2024-10-04	0.026	0.026	0.026	0.026	0.026	96,779
2024-10-03	0.025	0.025	0.025	0.025	0.025	54,926
2024-10-02	0.023	0.026	0.022	0.025	0.025	1,985,648
2024-10-01	0.024	0.024	0.023	0.023	0.023	423,731
2024-09-30	0.024	0.024	0.024	0.024	0.024	245,019
2024-09-27	0.024	0.024	0.024	0.024	0.024	0
2024-09-26	0.024	0.024	0.023	0.024	0.024	1,201,601
2024-09-25	0.023	0.023	0.023	0.023	0.023	85,000
2024-09-24	0.024	0.024	0.024	0.024	0.024	0
2024-09-23	0.024	0.024	0.023	0.024	0.024	376,761
2024-09-20	0.026	0.026	0.025	0.025	0.025	109,920
2024-09-19	0.026	0.026	0.026	0.026	0.026	0
2024-09-18	0.026	0.026	0.026	0.026	0.026	70,000
2024-09-17	0.024	0.026	0.024	0.026	0.026	877,313
2024-09-16	0.023	0.024	0.023	0.024	0.024	407,738
2024-09-13	0.023	0.023	0.023	0.023	0.023	1,000,000
2024-09-12	0.022	0.022	0.022	0.022	0.022	87,132
2024-09-11	0.022	0.025	0.022	0.023	0.023	2,752,404
2024-09-10	0.022	0.023	0.022	0.022	0.022	261,000
2024-09-09	0.021	0.021	0.021	0.021	0.021	0
2024-09-06	0.021	0.021	0.021	0.021	0.021	0
2024-09-05	0.021	0.021	0.021	0.021	0.021	424,736
2024-09-04	0.022	0.022	0.021	0.021	0.021	507,673
2024-09-03	0.022	0.022	0.022	0.022	0.022	10,000

← NewerPage 9 of 22 · 1,268 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.