Great Southern Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.017	0.017	0.017	0.017	0.017	0
2023-06-30	0.018	0.018	0.017	0.017	0.017	1,011,960
2023-06-29	0.018	0.018	0.018	0.018	0.018	285,555
2023-06-28	0.017	0.017	0.017	0.017	0.017	394,203
2023-06-27	0.017	0.017	0.017	0.017	0.017	647,499
2023-06-26	0.018	0.018	0.017	0.017	0.017	305,231
2023-06-23	0.017	0.017	0.017	0.017	0.017	100,324
2023-06-22	0.019	0.019	0.017	0.017	0.017	3,261,144
2023-06-21	0.020	0.020	0.019	0.019	0.019	938,163
2023-06-20	0.020	0.020	0.019	0.019	0.019	2,558,326
2023-06-19	0.020	0.020	0.020	0.020	0.020	261,897
2023-06-16	0.020	0.020	0.020	0.020	0.020	810,000
2023-06-15	0.021	0.021	0.019	0.019	0.019	804,125
2023-06-14	0.021	0.021	0.021	0.021	0.021	20,875
2023-06-13	0.021	0.021	0.021	0.021	0.021	325,000
2023-06-09	0.020	0.020	0.020	0.020	0.020	49,808
2023-06-08	0.020	0.020	0.020	0.020	0.020	579,619
2023-06-07	0.020	0.020	0.019	0.019	0.019	823,239
2023-06-06	0.020	0.020	0.020	0.020	0.020	200,000
2023-06-05	0.023	0.023	0.023	0.023	0.023	15,427
2023-06-02	0.019	0.022	0.019	0.022	0.022	366,187
2023-06-01	0.018	0.019	0.018	0.018	0.018	216,918
2023-05-31	0.019	0.019	0.019	0.019	0.019	419,619
2023-05-30	0.019	0.019	0.019	0.019	0.019	50,000
2023-05-29	0.019	0.019	0.019	0.019	0.019	65,682
2023-05-26	0.020	0.020	0.020	0.020	0.020	549,999
2023-05-25	0.020	0.020	0.020	0.020	0.020	136,768
2023-05-24	0.022	0.022	0.022	0.022	0.022	0
2023-05-23	0.020	0.022	0.020	0.022	0.022	392,705
2023-05-22	0.021	0.021	0.021	0.021	0.021	0
2023-05-19	0.021	0.021	0.021	0.021	0.021	5,751
2023-05-18	0.020	0.020	0.020	0.020	0.020	125,000
2023-05-17	0.021	0.021	0.019	0.019	0.019	650,000
2023-05-16	0.022	0.022	0.020	0.021	0.021	1,339,152
2023-05-15	0.020	0.022	0.020	0.022	0.022	180,000
2023-05-12	0.021	0.021	0.021	0.021	0.021	72,680
2023-05-11	0.021	0.021	0.021	0.021	0.021	27,320
2023-05-10	0.024	0.024	0.024	0.024	0.024	0
2023-05-09	0.024	0.024	0.024	0.024	0.024	0
2023-05-08	0.022	0.024	0.020	0.024	0.024	271,200
2023-05-05	0.022	0.022	0.022	0.022	0.022	22,700
2023-05-04	0.024	0.024	0.024	0.024	0.024	0
2023-05-03	0.023	0.024	0.022	0.024	0.024	182,509
2023-05-02	0.024	0.024	0.024	0.024	0.024	0
2023-05-01	0.024	0.024	0.024	0.024	0.024	0
2023-04-28	0.027	0.030	0.023	0.024	0.024	856,163
2023-04-27	0.022	0.023	0.022	0.023	0.023	1,218,166
2023-04-26	0.020	0.020	0.020	0.020	0.020	0
2023-04-24	0.021	0.021	0.020	0.020	0.020	1,730,022
2023-04-21	0.022	0.023	0.021	0.021	0.021	1,038,086
2023-04-20	0.021	0.022	0.020	0.022	0.022	2,541,073
2023-04-19	0.022	0.022	0.022	0.022	0.022	0
2023-04-18	0.022	0.022	0.022	0.022	0.022	0
2023-04-17	0.022	0.022	0.022	0.022	0.022	1,000,228
2023-04-14	0.020	0.022	0.020	0.022	0.022	1,337,823
2023-04-13	0.021	0.022	0.021	0.022	0.022	87,361
2023-04-12	0.020	0.021	0.020	0.021	0.021	335,528
2023-04-11	0.021	0.021	0.020	0.020	0.020	517,920
2023-04-06	0.020	0.020	0.020	0.020	0.020	34,833
2023-04-05	0.020	0.020	0.020	0.020	0.020	356,579

← NewerPage 15 of 22 · 1,266 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.