Great Southern Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.022	0.022	0.022	0.022	0.022	0
2023-09-21	0.021	0.022	0.021	0.022	0.022	846,704
2023-09-20	0.022	0.022	0.022	0.022	0.022	0
2023-09-19	0.022	0.022	0.022	0.022	0.022	0
2023-09-18	0.024	0.024	0.022	0.022	0.022	588,376
2023-09-15	0.023	0.024	0.022	0.024	0.024	887,690
2023-09-14	0.022	0.024	0.022	0.024	0.024	1,285,309
2023-09-13	0.022	0.023	0.022	0.023	0.023	25,000
2023-09-12	0.022	0.022	0.021	0.021	0.021	501,000
2023-09-11	0.022	0.022	0.022	0.022	0.022	480,525
2023-09-08	0.021	0.023	0.020	0.021	0.021	1,033,550
2023-09-07	0.019	0.019	0.019	0.019	0.019	446,799
2023-09-06	0.021	0.021	0.021	0.021	0.021	231,819
2023-09-05	0.021	0.021	0.021	0.021	0.021	0
2023-09-04	0.020	0.021	0.020	0.021	0.021	200,001
2023-09-01	0.021	0.021	0.021	0.021	0.021	0
2023-08-31	0.020	0.021	0.019	0.021	0.021	421,029
2023-08-30	0.020	0.020	0.020	0.020	0.020	0
2023-08-29	0.020	0.020	0.020	0.020	0.020	123,971
2023-08-28	0.020	0.020	0.020	0.020	0.020	100
2023-08-25	0.019	0.019	0.019	0.019	0.019	0
2023-08-24	0.019	0.019	0.019	0.019	0.019	0
2023-08-23	0.019	0.019	0.019	0.019	0.019	10,520
2023-08-22	0.019	0.019	0.019	0.019	0.019	0
2023-08-21	0.019	0.019	0.019	0.019	0.019	774,667
2023-08-18	0.021	0.021	0.020	0.020	0.020	425,077
2023-08-17	0.020	0.020	0.020	0.020	0.020	156,664
2023-08-16	0.021	0.021	0.020	0.020	0.020	399,999
2023-08-15	0.024	0.024	0.024	0.024	0.024	0
2023-08-14	0.024	0.024	0.024	0.024	0.024	0
2023-08-11	0.024	0.024	0.024	0.024	0.024	0
2023-08-10	0.024	0.024	0.024	0.024	0.024	0
2023-08-09	0.025	0.025	0.021	0.024	0.024	337,063
2023-08-08	0.023	0.025	0.023	0.025	0.025	1,803,052
2023-08-07	0.023	0.023	0.023	0.023	0.023	0
2023-08-04	0.020	0.023	0.020	0.023	0.023	520,093
2023-08-03	0.020	0.020	0.020	0.020	0.020	418,168
2023-08-02	0.020	0.020	0.020	0.020	0.020	150,000
2023-08-01	0.020	0.020	0.020	0.020	0.020	70,000
2023-07-31	0.021	0.021	0.020	0.020	0.020	112,288
2023-07-28	0.022	0.022	0.021	0.021	0.021	95,323
2023-07-27	0.023	0.023	0.022	0.022	0.022	345,421
2023-07-26	0.024	0.024	0.024	0.024	0.024	0
2023-07-25	0.025	0.025	0.024	0.024	0.024	646,807
2023-07-24	0.022	0.025	0.022	0.025	0.025	825,000
2023-07-21	0.022	0.022	0.022	0.022	0.022	50,000
2023-07-20	0.020	0.020	0.020	0.020	0.020	0
2023-07-19	0.020	0.020	0.020	0.020	0.020	544,193
2023-07-18	0.020	0.020	0.020	0.020	0.020	377,365
2023-07-17	0.019	0.019	0.019	0.019	0.019	129,475
2023-07-14	0.019	0.019	0.019	0.019	0.019	0
2023-07-13	0.018	0.019	0.018	0.019	0.019	21,239
2023-07-12	0.019	0.019	0.018	0.018	0.018	382,315
2023-07-11	0.019	0.019	0.019	0.019	0.019	204,842
2023-07-10	0.020	0.020	0.020	0.020	0.020	30,000
2023-07-07	0.021	0.021	0.021	0.021	0.021	0
2023-07-06	0.020	0.021	0.020	0.021	0.021	415,999
2023-07-05	0.020	0.020	0.018	0.020	0.020	558,441
2023-07-04	0.017	0.017	0.017	0.017	0.017	0
2023-07-03	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 14 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.