Great Southern Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.023	0.024	0.022	0.024	0.024	1,436,982
2025-02-24	0.023	0.024	0.023	0.024	0.024	166,885
2025-02-21	0.024	0.024	0.024	0.024	0.024	1,039,685
2025-02-20	0.025	0.025	0.023	0.024	0.024	663,283
2025-02-19	0.022	0.025	0.022	0.025	0.025	1,728,102
2025-02-18	0.022	0.022	0.020	0.021	0.021	683,419
2025-02-17	0.022	0.023	0.021	0.021	0.021	530,219
2025-02-14	0.022	0.022	0.022	0.022	0.022	503,003
2025-02-13	0.023	0.023	0.023	0.023	0.023	103,478
2025-02-12	0.023	0.023	0.023	0.023	0.023	1,042,593
2025-02-11	0.022	0.023	0.022	0.023	0.023	919,949
2025-02-10	0.021	0.022	0.021	0.022	0.022	2,398,891
2025-02-07	0.021	0.021	0.020	0.021	0.021	1,701,031
2025-02-06	0.022	0.022	0.021	0.022	0.022	405,834
2025-02-05	0.022	0.022	0.021	0.021	0.021	178,943
2025-02-04	0.021	0.021	0.021	0.021	0.021	743,702
2025-02-03	0.021	0.021	0.021	0.021	0.021	3,268,939
2025-01-31	0.021	0.021	0.021	0.021	0.021	833,671
2025-01-30	0.020	0.020	0.020	0.020	0.020	202,873
2025-01-29	0.019	0.022	0.019	0.020	0.020	3,408,090
2025-01-28	0.019	0.019	0.019	0.019	0.019	1,523,774
2025-01-24	0.018	0.018	0.018	0.018	0.018	19,053
2025-01-23	0.017	0.017	0.017	0.017	0.017	58,108
2025-01-22	0.017	0.017	0.017	0.017	0.017	32,058
2025-01-21	0.018	0.018	0.017	0.017	0.017	969,187
2025-01-20	0.019	0.019	0.018	0.018	0.018	987,187
2025-01-17	0.017	0.018	0.017	0.018	0.018	1,663,222
2025-01-16	0.016	0.016	0.016	0.016	0.016	1,363,131
2025-01-15	0.016	0.016	0.016	0.016	0.016	0
2025-01-14	0.016	0.016	0.016	0.016	0.016	0
2025-01-13	0.016	0.016	0.016	0.016	0.016	0
2025-01-10	0.016	0.016	0.016	0.016	0.016	0
2025-01-09	0.016	0.016	0.016	0.016	0.016	0
2025-01-08	0.016	0.016	0.016	0.016	0.016	0
2025-01-07	0.016	0.016	0.016	0.016	0.016	1,110,088
2025-01-06	0.016	0.016	0.016	0.016	0.016	0
2025-01-03	0.016	0.016	0.016	0.016	0.016	50
2025-01-02	0.016	0.016	0.016	0.016	0.016	7,274
2024-12-31	0.014	0.015	0.014	0.015	0.015	497,023
2024-12-30	0.014	0.014	0.014	0.014	0.014	822,155
2024-12-27	0.014	0.014	0.014	0.014	0.014	24
2024-12-24	0.015	0.015	0.015	0.015	0.015	0
2024-12-23	0.015	0.015	0.015	0.015	0.015	0
2024-12-20	0.014	0.015	0.014	0.015	0.015	796,347
2024-12-19	0.014	0.014	0.014	0.014	0.014	1,366,346
2024-12-18	0.014	0.014	0.014	0.014	0.014	954,116
2024-12-17	0.014	0.014	0.014	0.014	0.014	100,000
2024-12-16	0.015	0.015	0.014	0.014	0.014	2,505,104
2024-12-13	0.015	0.015	0.015	0.015	0.015	40,000
2024-12-12	0.015	0.015	0.015	0.015	0.015	1,744,205
2024-12-11	0.015	0.015	0.015	0.015	0.015	1,166,953
2024-12-10	0.015	0.016	0.015	0.015	0.015	3,196,107
2024-12-09	0.015	0.015	0.015	0.015	0.015	535,462
2024-12-06	0.015	0.016	0.015	0.016	0.016	3,214,411
2024-12-05	0.016	0.016	0.016	0.016	0.016	2,326,302
2024-12-04	0.017	0.017	0.017	0.017	0.017	100,000
2024-12-03	0.018	0.018	0.017	0.017	0.017	314,866
2024-12-02	0.017	0.017	0.017	0.017	0.017	1,223,749
2024-11-29	0.018	0.018	0.018	0.018	0.018	19,444
2024-11-28	0.018	0.018	0.017	0.017	0.017	1,918,447

← NewerPage 8 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.