Zuleika Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.019	0.019	0.019	0.019	0.019	523,049
2024-02-02	0.020	0.020	0.020	0.020	0.020	14,660
2024-02-01	0.020	0.020	0.020	0.020	0.020	502,646
2024-01-30	0.019	0.021	0.019	0.021	0.021	253,286
2024-01-29	0.020	0.021	0.020	0.021	0.021	25,000
2024-01-25	0.020	0.020	0.020	0.020	0.020	25,100
2024-01-24	0.019	0.019	0.019	0.019	0.019	40,066
2024-01-23	0.020	0.020	0.020	0.020	0.020	30,000
2024-01-22	0.020	0.021	0.020	0.020	0.020	200,111
2024-01-18	0.020	0.020	0.020	0.020	0.020	312,500
2024-01-17	0.020	0.020	0.020	0.020	0.020	150,000
2024-01-16	0.020	0.022	0.020	0.021	0.021	2,945,589
2024-01-15	0.018	0.019	0.018	0.019	0.019	225,000
2024-01-11	0.017	0.017	0.017	0.017	0.017	77,280
2024-01-10	0.018	0.019	0.017	0.017	0.017	792,300
2024-01-02	0.018	0.018	0.018	0.018	0.018	28,100
2023-12-29	0.018	0.018	0.018	0.018	0.018	400,000
2023-12-28	0.018	0.018	0.018	0.018	0.018	448,119
2023-12-21	0.019	0.019	0.019	0.019	0.019	250,000
2023-12-20	0.018	0.018	0.018	0.018	0.018	292,781
2023-12-19	0.018	0.018	0.018	0.018	0.018	51
2023-12-15	0.017	0.017	0.017	0.017	0.017	135,000
2023-12-14	0.017	0.017	0.017	0.017	0.017	50,650
2023-12-12	0.019	0.019	0.017	0.017	0.017	231,476
2023-12-08	0.019	0.019	0.019	0.019	0.019	68,524
2023-12-07	0.019	0.019	0.019	0.019	0.019	105,263
2023-12-05	0.019	0.019	0.019	0.019	0.019	362,733
2023-12-04	0.018	0.018	0.017	0.017	0.017	150,000
2023-12-01	0.021	0.021	0.021	0.021	0.021	28,039
2023-11-30	0.021	0.021	0.020	0.021	0.021	596,937
2023-11-29	0.019	0.022	0.019	0.022	0.022	1,547,974
2023-11-28	0.017	0.017	0.017	0.017	0.017	128,900
2023-11-27	0.017	0.017	0.017	0.017	0.017	356,916
2023-11-24	0.017	0.017	0.017	0.017	0.017	100,227
2023-11-21	0.017	0.017	0.017	0.017	0.017	400,000
2023-11-20	0.018	0.019	0.016	0.016	0.016	623,994
2023-11-17	0.018	0.018	0.018	0.018	0.018	30,000
2023-11-16	0.017	0.018	0.016	0.016	0.016	581,394
2023-11-15	0.015	0.017	0.015	0.017	0.017	874,101
2023-11-13	0.015	0.015	0.015	0.015	0.015	24,341
2023-11-10	0.015	0.015	0.015	0.015	0.015	101,506
2023-11-09	0.016	0.016	0.015	0.015	0.015	471,022
2023-11-08	0.016	0.016	0.015	0.016	0.016	600,057
2023-11-07	0.015	0.015	0.014	0.014	0.014	125,000
2023-11-06	0.015	0.015	0.014	0.014	0.014	1,800,000
2023-11-03	0.016	0.016	0.016	0.016	0.016	14,000
2023-11-02	0.015	0.015	0.015	0.015	0.015	57,188
2023-11-01	0.016	0.016	0.016	0.016	0.016	555,327
2023-10-31	0.016	0.016	0.016	0.016	0.016	451,166
2023-10-30	0.016	0.017	0.015	0.015	0.015	579,118
2023-10-27	0.014	0.015	0.014	0.015	0.015	622,389
2023-10-26	0.014	0.014	0.014	0.014	0.014	350,000
2023-10-24	0.016	0.017	0.016	0.017	0.017	366,471
2023-10-23	0.015	0.015	0.014	0.014	0.014	440,000
2023-10-18	0.017	0.017	0.014	0.016	0.016	1,792,625
2023-10-17	0.018	0.018	0.017	0.018	0.018	1,229,944
2023-10-16	0.020	0.020	0.019	0.019	0.019	1,297,787
2023-10-13	0.020	0.021	0.019	0.019	0.019	3,259,057
2023-10-12	0.017	0.019	0.017	0.018	0.018	2,911,914
2023-10-11	0.015	0.017	0.015	0.017	0.017	2,412,675

← NewerPage 9 of 15 · 898 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.