Great Southern Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.023	0.023	0.021	0.023	0.023	535,337
2024-03-13	0.020	0.022	0.020	0.022	0.022	868,025
2024-03-12	0.021	0.021	0.018	0.018	0.018	953,398
2024-03-11	0.023	0.023	0.021	0.021	0.021	459,500
2024-03-08	0.026	0.026	0.022	0.024	0.024	605,080
2024-03-07	0.028	0.033	0.024	0.024	0.024	2,580,328
2024-03-06	0.021	0.028	0.021	0.028	0.028	5,093,348
2024-03-05	0.021	0.021	0.021	0.021	0.021	175,707
2024-03-04	0.019	0.022	0.019	0.021	0.021	874,964
2024-03-01	0.019	0.019	0.018	0.018	0.018	1,472,505
2024-02-29	0.019	0.019	0.019	0.019	0.019	0
2024-02-28	0.019	0.019	0.019	0.019	0.019	1,874,131
2024-02-27	0.019	0.019	0.019	0.019	0.019	731,208
2024-02-26	0.019	0.019	0.019	0.019	0.019	1,361,086
2024-02-23	0.020	0.020	0.019	0.019	0.019	1,383,633
2024-02-22	0.019	0.019	0.019	0.019	0.019	427,083
2024-02-21	0.019	0.019	0.019	0.019	0.019	1,858,249
2024-02-20	0.019	0.019	0.019	0.019	0.019	0
2024-02-19	0.019	0.019	0.019	0.019	0.019	1,875,425
2024-02-16	0.019	0.019	0.019	0.019	0.019	46,296
2024-02-15	0.020	0.020	0.020	0.020	0.020	246
2024-02-14	0.019	0.019	0.019	0.019	0.019	0
2024-02-13	0.019	0.019	0.019	0.019	0.019	0
2024-02-12	0.019	0.019	0.019	0.019	0.019	0
2024-02-09	0.020	0.020	0.019	0.019	0.019	33,904
2024-02-08	0.019	0.020	0.019	0.020	0.020	55,000
2024-02-07	0.017	0.019	0.017	0.019	0.019	472,802
2024-02-06	0.018	0.018	0.018	0.018	0.018	76,972
2024-02-05	0.020	0.020	0.018	0.018	0.018	354,686
2024-02-02	0.019	0.019	0.019	0.019	0.019	250,000
2024-02-01	0.018	0.020	0.018	0.020	0.020	600,000
2024-01-31	0.018	0.018	0.018	0.018	0.018	345,349
2024-01-30	0.018	0.018	0.018	0.018	0.018	0
2024-01-29	0.018	0.018	0.018	0.018	0.018	191,800
2024-01-25	0.018	0.019	0.018	0.019	0.019	305,131
2024-01-24	0.018	0.018	0.018	0.018	0.018	166,000
2024-01-23	0.020	0.020	0.018	0.018	0.018	129,814
2024-01-22	0.018	0.018	0.018	0.018	0.018	110,000
2024-01-19	0.018	0.018	0.018	0.018	0.018	74,000
2024-01-18	0.019	0.019	0.018	0.018	0.018	113,866
2024-01-17	0.019	0.019	0.019	0.019	0.019	10,500
2024-01-16	0.019	0.019	0.019	0.019	0.019	962,344
2024-01-15	0.020	0.020	0.020	0.020	0.020	175,000
2024-01-12	0.020	0.020	0.020	0.020	0.020	51,103
2024-01-11	0.020	0.020	0.020	0.020	0.020	15,397
2024-01-10	0.020	0.020	0.020	0.020	0.020	833,333
2024-01-09	0.021	0.021	0.020	0.020	0.020	66,100
2024-01-08	0.020	0.020	0.020	0.020	0.020	13,000
2024-01-05	0.020	0.020	0.020	0.020	0.020	0
2024-01-04	0.020	0.020	0.020	0.020	0.020	40,000
2024-01-03	0.021	0.021	0.020	0.020	0.020	337,361
2024-01-02	0.020	0.021	0.020	0.021	0.021	182,153
2023-12-29	0.021	0.021	0.020	0.020	0.020	151,239
2023-12-28	0.020	0.020	0.020	0.020	0.020	442,200
2023-12-27	0.020	0.021	0.020	0.021	0.021	1,066,768
2023-12-22	0.020	0.020	0.020	0.020	0.020	100,000
2023-12-21	0.020	0.020	0.020	0.020	0.020	60,000
2023-12-20	0.020	0.020	0.020	0.020	0.020	631,161
2023-12-19	0.021	0.021	0.020	0.020	0.020	429,999
2023-12-18	0.021	0.022	0.021	0.021	0.021	142,823

← NewerPage 12 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.