Golden State Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.021	0.021	0.020	0.020	0.020	866,959
2026-02-05	0.022	0.022	0.021	0.021	0.021	13,000
2026-02-04	0.021	0.021	0.020	0.020	0.020	1,905,679
2026-02-03	0.021	0.021	0.021	0.021	0.021	723,942
2026-02-02	0.021	0.021	0.021	0.021	0.021	660,304
2026-01-30	0.021	0.021	0.021	0.021	0.021	195,741
2026-01-29	0.023	0.023	0.021	0.021	0.021	608,836
2026-01-28	0.022	0.022	0.021	0.022	0.022	331,744
2026-01-27	0.022	0.022	0.022	0.022	0.022	22,408
2026-01-23	0.022	0.022	0.022	0.022	0.022	147,179
2026-01-22	0.022	0.022	0.021	0.022	0.022	71,780
2026-01-21	0.021	0.023	0.021	0.021	0.021	151,515
2026-01-20	0.022	0.023	0.021	0.022	0.022	534,597
2026-01-19	0.021	0.021	0.020	0.021	0.021	657,119
2026-01-16	0.021	0.022	0.021	0.021	0.021	218,552
2026-01-15	0.022	0.022	0.021	0.021	0.021	233,180
2026-01-14	0.021	0.022	0.021	0.022	0.022	67,034
2026-01-13	0.022	0.022	0.021	0.021	0.021	23,507
2026-01-12	0.021	0.022	0.021	0.021	0.021	823,410
2026-01-09	0.021	0.022	0.021	0.021	0.021	371,309
2026-01-08	0.022	0.022	0.020	0.020	0.020	2,275,730
2026-01-07	0.022	0.022	0.021	0.021	0.021	216,492
2026-01-06	0.021	0.021	0.021	0.021	0.021	22,338
2026-01-05	0.020	0.020	0.019	0.020	0.020	539,899
2026-01-02	0.022	0.022	0.020	0.020	0.020	1,013,854
2025-12-31	0.024	0.024	0.021	0.021	0.021	893,739
2025-12-30	0.025	0.025	0.023	0.023	0.023	405,456
2025-12-29	0.023	0.026	0.023	0.024	0.024	2,440,489
2025-12-24	0.022	0.023	0.022	0.023	0.023	1,013,427
2025-12-23	0.020	0.023	0.020	0.022	0.022	1,171,358
2025-12-22	0.020	0.021	0.020	0.021	0.021	710,589
2025-12-19	0.019	0.019	0.019	0.019	0.019	62,502
2025-12-18	0.020	0.020	0.020	0.020	0.020	71,766
2025-12-17	0.019	0.020	0.018	0.020	0.020	1,503,347
2025-12-16	0.020	0.020	0.019	0.019	0.019	24,719
2025-12-15	0.021	0.021	0.019	0.019	0.019	1,152,396
2025-12-12	0.018	0.020	0.018	0.020	0.020	218,290
2025-12-11	0.019	0.019	0.018	0.018	0.018	659,796
2025-12-10	0.019	0.019	0.018	0.018	0.018	68,796
2025-12-09	0.019	0.019	0.018	0.018	0.018	958,299
2025-12-08	0.019	0.019	0.019	0.019	0.019	664,148
2025-12-05	0.017	0.019	0.017	0.019	0.019	950,159
2025-12-04	0.017	0.017	0.017	0.017	0.017	104,198
2025-12-03	0.018	0.018	0.016	0.016	0.016	345,526
2025-12-02	0.017	0.018	0.017	0.018	0.018	265,427
2025-12-01	0.017	0.017	0.016	0.016	0.016	141,545
2025-11-28	0.016	0.016	0.016	0.016	0.016	47,461
2025-11-27	0.016	0.016	0.016	0.016	0.016	62
2025-11-26	0.017	0.017	0.016	0.016	0.016	97,312
2025-11-25	0.017	0.017	0.016	0.017	0.017	430,631
2025-11-24	0.017	0.017	0.017	0.017	0.017	281,677
2025-11-21	0.016	0.016	0.016	0.016	0.016	596,927
2025-11-20	0.016	0.016	0.016	0.016	0.016	278,135
2025-11-19	0.016	0.016	0.016	0.016	0.016	224,933
2025-11-18	0.016	0.016	0.016	0.016	0.016	1,043,509
2025-11-17	0.016	0.016	0.016	0.016	0.016	1,564
2025-11-14	0.016	0.016	0.016	0.016	0.016	63
2025-11-13	0.016	0.016	0.016	0.016	0.016	1,932
2025-11-12	0.016	0.016	0.015	0.016	0.016	2,060,812
2025-11-11	0.016	0.016	0.016	0.016	0.016	289,146

← NewerPage 4 of 5 · 255 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.