Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Gateway Mining Limited (GML) Historical Prices

13 Followers
AU:GML historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20260.050.050.050.050.050.00%2,243,1670.72
Nov 11, 20260.050.050.050.050.05-5.45%2,536,9560.81
Nov 10, 20260.060.060.050.060.06+1.85%2,599,4430.83
Nov 09, 20260.050.060.050.060.06+3.70%1,298,8590.41
Nov 06, 20260.060.060.050.050.05-8.47%907,0050.29
Nov 05, 20260.060.060.050.060.06+13.46%2,823,8820.89
Nov 04, 20260.050.060.050.050.05-1.89%2,519,3590.79
Nov 03, 20260.050.050.050.050.050.00%671,4910.21
Nov 02, 20260.060.060.050.050.05-1.85%2,991,2120.93
Oct 30, 20260.060.060.050.050.05-8.47%3,299,3261.03
Oct 29, 20260.060.060.060.060.06+3.51%1,015,3100.32
Oct 28, 20260.060.060.060.060.06-1.72%3,065,7300.97
Oct 27, 20260.060.060.060.060.06-3.33%1,169,1420.37
Oct 26, 20260.060.060.060.060.060.00%2,745,5740.88
Oct 23, 20260.060.060.060.060.06-6.25%3,417,8811.11
Oct 22, 20260.060.070.060.060.06+1.59%1,383,3800.45
Oct 21, 20260.070.070.060.060.06-7.35%1,282,4950.42
Oct 20, 20260.070.070.070.070.07-2.86%2,575,0380.84
Oct 19, 20260.070.070.070.070.07-1.41%318,9900.10
Oct 16, 20260.070.070.070.070.07+2.90%1,003,1460.32
Oct 15, 20260.070.070.070.070.07-6.76%6,905,3762.31
Oct 14, 20260.070.070.070.070.070.00%1,232,9880.41
Oct 13, 20260.080.080.070.070.07+2.78%2,101,9580.71
Oct 12, 20260.070.080.070.070.07-4.00%1,572,9150.53
Oct 09, 20260.070.080.070.080.08+4.17%1,203,5940.41
Oct 08, 20260.070.070.070.070.07-4.00%1,568,1310.53
Oct 07, 20260.080.080.070.080.08-5.06%3,269,4851.12
Oct 06, 20260.070.080.070.080.08+11.27%8,338,2152.99
Oct 05, 20260.070.070.070.070.07-1.39%867,6680.31
Oct 02, 20260.070.070.070.070.07+2.86%2,218,7500.80
Oct 01, 20260.070.070.070.070.070.00%2,353,5030.86
Sep 30, 20260.070.070.070.070.07-1.41%966,5840.35
Sep 29, 20260.070.070.070.070.07-1.39%1,922,7240.70
Sep 28, 20260.080.080.070.070.07-5.26%2,993,1311.09
Sep 25, 20260.070.080.070.080.08+4.11%2,773,8741.00
Sep 24, 20260.080.080.070.070.07-3.95%2,558,2900.92
Sep 23, 20260.080.080.080.080.080.00%633,1480.23
Sep 22, 20260.080.080.080.080.08-3.80%4,042,5001.46
Sep 21, 20260.080.090.080.080.08-2.47%3,475,1161.27
Sep 18, 20260.080.080.080.080.08+5.19%8,916,9593.41
Sep 17, 20260.080.080.080.080.080.00%4,518,6881.75
Sep 16, 20260.080.080.080.080.080.00%2,860,6621.12
Sep 15, 20260.080.080.080.080.08-6.10%7,411,7133.02
Sep 14, 20260.090.090.080.080.08-7.87%2,886,3551.19
Sep 11, 20260.090.090.090.090.09+1.14%1,973,5870.81
Sep 10, 20260.090.090.090.090.090.00%5,365,9242.28
Sep 09, 20260.090.090.090.090.09-8.33%6,356,9632.80
Sep 08, 20260.100.100.090.100.100.00%00.00
Sep 07, 20260.100.100.090.100.100.00%00.00
Sep 04, 20260.100.100.090.100.10+1.05%9,805,4094.55