GSM

Golden State Mining Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Golden State Mining Limited GSM Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.004 -4.4% 0.087 00:00:12
Open Price Low Price High Price Close Price Prev Close
0.091 0.087 0.091 0.091
more quote information »

GSM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0960.0960.0870.093078152,666-0.009-9.38%
1 Month0.1050.1150.0870.100294158,797-0.018-17.14%
3 Months0.1450.1450.0870.115319227,346-0.058-40.0%
6 Months0.170.190.0870.133134205,372-0.083-48.82%
1 Year0.2150.2150.0870.141817220,206-0.128-59.53%
3 Years0.170.7050.0410.244408282,573-0.083-48.82%
5 Years0.170.7050.0410.24404276,863-0.083-48.82%

GSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.091 0.00 0.0% 0.091 0.091 0.091 42,055
Dec 02 2021 0.091 -0.003 -3.19% 0.094 0.094 0.091 246,268
Dec 01 2021 0.094 -0.001 -1.05% 0.094 0.095 0.094 32,916
Nov 30 2021 0.095 0.001 1.06% 0.095 0.095 0.095 161,026
Nov 29 2021 0.094 -0.003 -3.09% 0.096 0.096 0.094 281,063
Nov 26 2021 0.097 -0.003 -3.0% 0.0985 0.0985 0.097 158,380
Nov 25 2021 0.10 0.00 0.0% 0.10 0.10 0.10 20,050
Nov 24 2021 0.10 0.005 5.26% 0.10 0.10 0.096 455,517
Nov 23 2021 0.095 0.00 0.0% 0.095 0.096 0.095 135,285
Nov 22 2021 0.095 -0.005 -5.0% 0.10 0.10 0.095 199,486
Nov 19 2021 0.10 0.00 0.0% 0.105 0.105 0.10 91,500
Nov 18 2021 0.10 0.00 0.0% 0.10 0.10 0.10 75,000
Nov 17 2021 0.10 -0.0025 -2.44% 0.10 0.10 0.10 127,100
Nov 16 2021 0.1025 -0.0025 -2.38% 0.10 0.1025 0.10 20,702
Nov 15 2021 0.105 0.00 0.0% 0.11 0.11 0.10 101,450
Nov 12 2021 0.105 -0.005 -4.55% 0.105 0.105 0.105 534,525
Nov 11 2021 0.11 -0.005 -4.35% 0.115 0.115 0.11 374,804
Nov 10 2021 0.115 0.005 4.55% 0.115 0.115 0.115 44,226
Nov 09 2021 0.11 0.005 4.76% 0.115 0.115 0.11 70,376
Nov 08 2021 0.105 0.00 0.0% 0.105 0.105 0.105 4,201
See More Historical Prices ยป
Your Recent History
ASX
GSM
Golden Sta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 05:52:01