Golden State Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.011	0.011	0.011	0.011	0.011	50,000
2024-09-04	0.010	0.010	0.010	0.010	0.010	445,918
2024-09-03	0.012	0.012	0.010	0.010	0.010	1,300,719
2024-09-02	0.012	0.012	0.012	0.012	0.012	72,693
2024-08-30	0.012	0.012	0.012	0.012	0.012	30,000
2024-08-29	0.012	0.012	0.011	0.011	0.011	45,082
2024-08-28	0.013	0.013	0.012	0.012	0.012	60,082
2024-08-27	0.012	0.013	0.012	0.013	0.013	190,000
2024-08-26	0.012	0.012	0.012	0.012	0.012	284,610
2024-08-23	0.012	0.012	0.012	0.012	0.012	0
2024-08-22	0.010	0.012	0.010	0.012	0.012	1,114,306
2024-08-21	0.011	0.012	0.011	0.012	0.012	66,880
2024-08-20	0.011	0.011	0.011	0.011	0.011	154,760
2024-08-19	0.011	0.011	0.011	0.011	0.011	545,718
2024-08-16	0.011	0.011	0.011	0.011	0.011	471,209
2024-08-15	0.010	0.011	0.010	0.011	0.011	122,304
2024-08-14	0.012	0.012	0.012	0.012	0.012	0
2024-08-13	0.012	0.012	0.012	0.012	0.012	288
2024-08-12	0.012	0.012	0.012	0.012	0.012	0
2024-08-09	0.012	0.012	0.012	0.012	0.012	21,500
2024-08-08	0.011	0.011	0.011	0.011	0.011	50,000
2024-08-07	0.011	0.013	0.011	0.011	0.011	1,145,713
2024-08-06	0.010	0.010	0.010	0.010	0.010	1,880,476
2024-08-05	0.011	0.011	0.010	0.011	0.011	2,205,555
2024-08-02	0.012	0.012	0.012	0.012	0.012	33,334
2024-08-01	0.012	0.012	0.012	0.012	0.012	4,052,021
2024-07-31	0.011	0.011	0.011	0.011	0.011	35,376
2024-07-30	0.011	0.011	0.011	0.011	0.011	0
2024-07-29	0.011	0.011	0.011	0.011	0.011	118,236
2024-07-26	0.011	0.011	0.010	0.011	0.011	170,000
2024-07-25	0.012	0.012	0.012	0.012	0.012	8,178
2024-07-24	0.012	0.012	0.012	0.012	0.012	0
2024-07-23	0.012	0.012	0.012	0.012	0.012	187,603
2024-07-22	0.011	0.011	0.011	0.011	0.011	208,183
2024-07-19	0.012	0.012	0.012	0.012	0.012	440,364
2024-07-18	0.011	0.012	0.011	0.012	0.012	1,591,073
2024-07-17	0.011	0.011	0.011	0.011	0.011	1,782,615
2024-07-16	0.011	0.011	0.011	0.011	0.011	4,545
2024-07-15	0.011	0.011	0.010	0.011	0.011	653,906
2024-07-12	0.010	0.011	0.010	0.011	0.011	279,076
2024-07-11	0.010	0.010	0.010	0.010	0.010	3,311,223
2024-07-10	0.010	0.010	0.010	0.010	0.010	200,000
2024-07-09	0.010	0.010	0.010	0.010	0.010	25,000
2024-07-08	0.010	0.010	0.010	0.010	0.010	414,428
2024-07-05	0.010	0.010	0.010	0.010	0.010	5,000
2024-07-04	0.010	0.010	0.010	0.010	0.010	766,913
2024-07-03	0.009	0.011	0.009	0.011	0.011	245,710
2024-07-02	0.010	0.011	0.010	0.011	0.011	348,872
2024-07-01	0.011	0.011	0.010	0.010	0.010	150,000
2024-06-28	0.010	0.010	0.010	0.010	0.010	245,000
2024-06-27	0.010	0.010	0.010	0.010	0.010	10,000
2024-06-26	0.010	0.010	0.010	0.010	0.010	584,492
2024-06-25	0.011	0.012	0.011	0.011	0.011	1,734,999
2024-06-24	0.011	0.011	0.010	0.011	0.011	417,737
2024-06-21	0.011	0.011	0.011	0.011	0.011	1,196,213
2024-06-20	0.009	0.010	0.009	0.010	0.010	2,672,335
2024-06-19	0.010	0.010	0.009	0.009	0.009	95,382
2024-06-18	0.010	0.010	0.010	0.010	0.010	60,010
2024-06-17	0.009	0.010	0.009	0.009	0.009	278,884
2024-06-14	0.009	0.009	0.009	0.009	0.009	884,556

← NewerPage 10 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.