Gold Mountain Limited (GMN.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0030

-0.0010

(-25.00%)

At close: 12:03PM AEST

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	0.0035	0.0040	0.0035	0.0035	0.0035	214,166
May 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	103,045
May 06, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	7,635
May 03, 2024	0.0030	0.0040	0.0030	0.0035	0.0035	1,863,879
May 02, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 01, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	24,162
Apr 30, 2024	0.0035	0.0035	0.0030	0.0035	0.0035	1,088,610
Apr 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	7,500
Apr 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,393
Apr 24, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	268,197
Apr 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,016,000
Apr 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	169,053
Apr 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	806,134
Apr 18, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	1,327,739
Apr 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,002,245
Apr 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	14,550,685
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	189,845
Apr 12, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	18,500,498
Apr 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	941,122
Apr 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 09, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	3,128,286
Apr 08, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	4,503,568
Apr 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	65,149,715
Apr 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	7,385,650
Apr 03, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,819,778
Apr 02, 2024	0.0040	0.0050	0.0040	0.0045	0.0045	4,041,659
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,432
Mar 27, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	3,672,920
Mar 26, 2024	0.0050	0.0050	0.0040	0.0045	0.0045	5,280,000
Mar 25, 2024	0.0050	0.0055	0.0040	0.0050	0.0050	51,465,995
Mar 22, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	3,934,417
Mar 21, 2024	0.0040	0.0050	0.0035	0.0050	0.0050	71,011,999
Mar 20, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	10,596,184
Mar 19, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	11,669,435
Mar 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	15,501,105
Mar 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,012,093
Mar 14, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	23,472,725
Mar 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	18,724,676
Mar 12, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,936,097
Mar 11, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	3,415,000
Mar 08, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	6,115,073
Mar 07, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	11,572,795
Mar 06, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 05, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	4,720,580
Mar 04, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 01, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,000,000
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 28, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	1,740,453
Feb 27, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	4,808,650
Feb 26, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	2,364,815
Feb 23, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	29,081,435
Feb 22, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	5,304,756
Feb 21, 2024	0.0045	0.0060	0.0045	0.0050	0.0050	23,338,835
Feb 20, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,724,000
Feb 19, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,290,216
Feb 16, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,174,494
Feb 15, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	18,467,300
Feb 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,852,452
Feb 13, 2024	0.0035	0.0045	0.0035	0.0040	0.0040	43,524,584
Feb 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	431,782
Feb 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,702,121
Feb 08, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 07, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 06, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 05, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	600,000
Feb 02, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	2,276,339
Feb 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	183,193
Jan 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
Jan 30, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
Jan 29, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	6,054,777
Jan 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	8,940,303
Jan 24, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	1,186,083
Jan 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,500
Jan 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	517,700
Jan 19, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	287,448
Jan 18, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	760,861
Jan 17, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	2,203,945
Jan 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	9,522,821
Jan 15, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	7,060,000
Jan 12, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,542,398
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	806,587
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,543,413
Jan 09, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	583,446
Jan 08, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,216,333
Jan 05, 2024	0.0050	0.0060	0.0040	0.0055	0.0055	7,318,660
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,200,000
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,430,000
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,579,135
Dec 29, 2023	0.0050	0.0055	0.0050	0.0055	0.0055	200,015
Dec 28, 2023	0.0055	0.0055	0.0050	0.0050	0.0050	384,970
Dec 27, 2023	0.0040	0.0050	0.0040	0.0050	0.0050	1,089,500
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,071,574
Dec 20, 2023	0.0040	0.0050	0.0040	0.0050	0.0050	7,058,139
Dec 19, 2023	0.0050	0.0050	0.0045	0.0045	0.0045	1,503,926
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	201,282
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	4,681,608
Dec 14, 2023	0.0045	0.0045	0.0040	0.0040	0.0040	1,604,669
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,719,228
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	704,054
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/USD0.7286-0.0002(-0.03%)

CRUDE OIL79.21+0.22(+0.28%)

Bitcoin CAD83,871.67-1,769.58(-2.07%)

Gold Mountain Limited (GMN.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
0.7286
-0.0002(-0.03%)

CRUDE OIL
79.21
+0.22(+0.28%)

Bitcoin CAD
83,871.67
-1,769.58(-2.07%)