Golden State Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.017	0.018	0.015	0.016	0.016	680,364
2026-05-04	0.016	0.018	0.016	0.017	0.017	2,192,076
2026-05-01	0.016	0.016	0.016	0.016	0.016	2,270
2026-04-30	0.017	0.017	0.017	0.017	0.017	0
2026-04-29	0.014	0.017	0.014	0.017	0.017	1,757,068
2026-04-28	0.016	0.016	0.015	0.015	0.015	190,063
2026-04-27	0.017	0.017	0.017	0.017	0.017	60,000
2026-04-24	0.014	0.017	0.014	0.017	0.017	601,430
2026-04-23	0.014	0.016	0.013	0.014	0.014	1,827,579
2026-04-22	0.013	0.014	0.013	0.014	0.014	1,012,946
2026-04-21	0.011	0.012	0.011	0.012	0.012	5,582,306
2026-04-20	0.010	0.010	0.010	0.010	0.010	520,754
2026-04-17	0.011	0.011	0.009	0.010	0.010	9,288,168
2026-04-16	0.012	0.012	0.012	0.012	0.012	379,268
2026-04-15	0.011	0.012	0.010	0.012	0.012	1,435,324
2026-04-14	0.012	0.012	0.012	0.012	0.012	0
2026-04-13	0.012	0.012	0.012	0.012	0.012	30,844
2026-04-10	0.012	0.012	0.012	0.012	0.012	0
2026-04-09	0.012	0.012	0.012	0.012	0.012	36,490
2026-04-08	0.012	0.012	0.012	0.012	0.012	45,454
2026-04-07	0.014	0.014	0.014	0.014	0.014	330,163
2026-04-02	0.014	0.015	0.014	0.015	0.015	87,022
2026-04-01	0.015	0.015	0.014	0.014	0.014	3,315,665
2026-03-31	0.015	0.015	0.015	0.015	0.015	0
2026-03-30	0.016	0.016	0.015	0.015	0.015	634,366
2026-03-27	0.015	0.018	0.015	0.016	0.016	685,134
2026-03-26	0.014	0.016	0.014	0.016	0.016	99,129
2026-03-25	0.013	0.014	0.013	0.014	0.014	96,392
2026-03-24	0.012	0.013	0.012	0.013	0.013	16,736
2026-03-23	0.014	0.014	0.012	0.012	0.012	208,940
2026-03-20	0.013	0.013	0.013	0.013	0.013	31,062
2026-03-19	0.013	0.013	0.013	0.013	0.013	50,468
2026-03-18	0.014	0.014	0.014	0.014	0.014	50,000
2026-03-17	0.014	0.014	0.014	0.014	0.014	7,166
2026-03-16	0.014	0.014	0.014	0.014	0.014	22,634
2026-03-13	0.013	0.014	0.013	0.014	0.014	2,163,185
2026-03-12	0.014	0.014	0.013	0.013	0.013	545,024
2026-03-11	0.015	0.015	0.014	0.014	0.014	761,301
2026-03-10	0.016	0.016	0.015	0.015	0.015	230,076
2026-03-09	0.018	0.018	0.015	0.015	0.015	721,532
2026-03-06	0.017	0.019	0.017	0.019	0.019	1,080,749
2026-03-05	0.017	0.017	0.017	0.017	0.017	198,817
2026-03-04	0.016	0.017	0.016	0.017	0.017	167,200
2026-03-03	0.017	0.017	0.016	0.016	0.016	60,653
2026-03-02	0.017	0.017	0.017	0.017	0.017	437,102
2026-02-27	0.016	0.016	0.016	0.016	0.016	0
2026-02-26	0.017	0.017	0.016	0.016	0.016	370,356
2026-02-25	0.017	0.017	0.017	0.017	0.017	31,585
2026-02-24	0.017	0.017	0.017	0.017	0.017	207,895
2026-02-23	0.016	0.017	0.016	0.017	0.017	437,048
2026-02-20	0.018	0.018	0.016	0.016	0.016	754,727
2026-02-19	0.019	0.019	0.019	0.019	0.019	0
2026-02-18	0.019	0.019	0.019	0.019	0.019	140,229
2026-02-17	0.020	0.020	0.019	0.019	0.019	3,000
2026-02-16	0.022	0.022	0.020	0.020	0.020	104,732
2026-02-13	0.021	0.021	0.021	0.021	0.021	46,698
2026-02-12	0.021	0.021	0.020	0.020	0.020	521,307
2026-02-11	0.021	0.021	0.020	0.020	0.020	73,596
2026-02-10	0.021	0.021	0.021	0.021	0.021	0
2026-02-09	0.021	0.021	0.021	0.021	0.021	1,469

← NewerPage 3 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.