Zuleika Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	0.038	0.043	0.035	0.043	0.043	17,406,650
2022-01-18	0.037	0.047	0.032	0.035	0.035	23,512,789
2022-01-13	0.020	0.020	0.020	0.020	0.020	70,000
2022-01-12	0.018	0.020	0.018	0.020	0.020	266,095
2022-01-10	0.018	0.019	0.018	0.018	0.018	530,020
2022-01-07	0.018	0.019	0.018	0.019	0.019	114,244
2022-01-06	0.019	0.020	0.019	0.020	0.020	406,852
2022-01-05	0.020	0.020	0.020	0.020	0.020	10,000
2022-01-04	0.019	0.019	0.018	0.019	0.019	423,028
2021-12-31	0.019	0.019	0.019	0.019	0.019	10,751
2021-12-30	0.020	0.020	0.020	0.020	0.020	550,166
2021-12-29	0.018	0.018	0.018	0.018	0.018	94,232
2021-12-24	0.017	0.017	0.017	0.017	0.017	486,295
2021-12-23	0.019	0.019	0.017	0.017	0.017	358,823
2021-12-22	0.019	0.019	0.019	0.019	0.019	545,615
2021-12-21	0.019	0.019	0.019	0.019	0.019	157,826
2021-12-20	0.018	0.020	0.018	0.020	0.020	82,558
2021-12-17	0.019	0.019	0.018	0.018	0.018	744,446
2021-12-16	0.019	0.019	0.019	0.019	0.019	149,968
2021-12-15	0.019	0.019	0.019	0.019	0.019	32
2021-12-14	0.020	0.020	0.019	0.019	0.019	261,933
2021-12-13	0.020	0.021	0.020	0.021	0.021	227,786
2021-12-10	0.019	0.019	0.019	0.019	0.019	48,640
2021-12-09	0.019	0.019	0.019	0.019	0.019	28,000
2021-12-08	0.020	0.020	0.020	0.020	0.020	50,000
2021-12-07	0.019	0.019	0.019	0.019	0.019	7,506
2021-12-03	0.021	0.021	0.019	0.019	0.019	296,550
2021-12-02	0.020	0.020	0.019	0.019	0.019	339,400
2021-12-01	0.020	0.020	0.020	0.020	0.020	200,000
2021-11-30	0.021	0.022	0.019	0.019	0.019	1,931,918
2021-11-29	0.022	0.022	0.021	0.021	0.021	336,000
2021-11-26	0.021	0.023	0.020	0.020	0.020	693,505
2021-11-25	0.019	0.023	0.019	0.023	0.023	1,152,903
2021-11-24	0.020	0.020	0.019	0.019	0.019	564,012
2021-11-23	0.020	0.020	0.020	0.020	0.020	185,988
2021-11-22	0.020	0.021	0.019	0.019	0.019	666,100
2021-11-19	0.021	0.021	0.020	0.020	0.020	727,600
2021-11-18	0.020	0.021	0.020	0.021	0.021	206,106
2021-11-17	0.023	0.023	0.020	0.020	0.020	985,899
2021-11-16	0.022	0.022	0.020	0.020	0.020	184,002
2021-11-15	0.022	0.022	0.022	0.022	0.022	100,000
2021-11-12	0.021	0.022	0.021	0.021	0.021	827,576
2021-11-11	0.021	0.021	0.021	0.021	0.021	51,665
2021-11-10	0.020	0.022	0.019	0.022	0.022	236,774
2021-11-09	0.021	0.021	0.020	0.020	0.020	79,609
2021-11-08	0.021	0.021	0.021	0.021	0.021	145,001
2021-11-05	0.021	0.021	0.021	0.021	0.021	226,184
2021-11-03	0.021	0.021	0.021	0.021	0.021	20,000
2021-11-02	0.020	0.020	0.020	0.020	0.020	162,860
2021-11-01	0.018	0.020	0.018	0.018	0.018	1,171,800
2021-10-29	0.020	0.020	0.019	0.019	0.019	1,125,481
2021-10-28	0.023	0.023	0.020	0.020	0.020	3,363,499
2021-10-26	0.022	0.022	0.022	0.022	0.022	56,895
2021-10-25	0.022	0.022	0.022	0.022	0.022	353,376
2021-10-21	0.022	0.022	0.022	0.022	0.022	228,622

← NewerPage 15 of 15 · 895 trading days

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.