Gateway Mining Limited (GML.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0150

0.0000

(0.00%)

As of 01:16PM AEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	349,952
May 06, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	175,000
May 03, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 02, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	123,750
May 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	300,000
Apr 26, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	797,298
Apr 24, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	300,003
Apr 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	653,001
Apr 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
Apr 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 15, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	2,934,964
Apr 12, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	141,881
Apr 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 10, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	1,674,765
Apr 09, 2024	0.0250	0.0250	0.0225	0.0225	0.0225	725,882
Apr 08, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	36,108
Apr 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 04, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 03, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	415,794
Apr 02, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	608,001
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	338,828
Mar 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	178,238
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,739
Mar 19, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	401,707
Mar 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	481,706
Mar 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	62,284
Mar 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	274,500
Mar 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	116,423
Mar 08, 2024	0.0300	0.0300	0.0270	0.0300	0.0300	250,169
Mar 07, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	388,751
Mar 06, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	641,249
Mar 05, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	1,407,176
Mar 04, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,484,054
Mar 01, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	662,280
Feb 29, 2024	0.0250	0.0250	0.0210	0.0220	0.0220	1,284,799
Feb 28, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	293,791
Feb 27, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	915,600
Feb 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	311,460
Feb 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 20, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	188,461
Feb 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	333,100
Feb 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 15, 2024	0.0220	0.0240	0.0220	0.0230	0.0230	205,022
Feb 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	37,037
Feb 13, 2024	0.0220	0.0240	0.0220	0.0235	0.0235	431,830
Feb 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	19,423
Feb 09, 2024	0.0210	0.0220	0.0200	0.0200	0.0200	390,000
Feb 08, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	79,300
Feb 07, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	355,406
Feb 06, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	228,402
Feb 05, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	569,454
Feb 02, 2024	0.0250	0.0250	0.0230	0.0250	0.0250	222,969
Feb 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 31, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	173,548
Jan 30, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	248,854
Jan 29, 2024	0.0260	0.0260	0.0240	0.0260	0.0260	909,598
Jan 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,500
Jan 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	19,423
Jan 23, 2024	0.0250	0.0270	0.0240	0.0270	0.0270	599,182
Jan 22, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	900,000
Jan 19, 2024	0.0220	0.0240	0.0210	0.0240	0.0240	2,243,504
Jan 18, 2024	0.0240	0.0300	0.0220	0.0220	0.0220	5,499,040
Jan 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	16,600
Jan 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	367,670
Jan 12, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	425,947
Jan 11, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	200,003
Jan 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	57,400
Jan 09, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	158,667
Jan 08, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	115,243
Jan 05, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	654,846
Jan 04, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	113,068
Jan 03, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	346,478
Jan 02, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	123
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	368,021
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2023	0.0280	0.0280	0.0240	0.0250	0.0250	642,291
Dec 19, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	274,999
Dec 18, 2023	0.0320	0.0320	0.0290	0.0290	0.0290	187,558
Dec 15, 2023	0.0280	0.0320	0.0280	0.0320	0.0320	137,226
Dec 14, 2023	0.0300	0.0320	0.0300	0.0300	0.0300	120,000
Dec 13, 2023	0.0280	0.0330	0.0280	0.0300	0.0300	609,058
Dec 12, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	117,588
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7288-0.0000(-0.01%)

CRUDE OIL79.42+0.43(+0.54%)

Bitcoin CAD84,531.45-1,846.92(-2.14%)

Gateway Mining Limited (GML.AX)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7288
-0.0000(-0.01%)

CRUDE OIL
79.42
+0.43(+0.54%)

Bitcoin CAD
84,531.45
-1,846.92(-2.14%)