S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Great Divide Mining Ltd (GDM)
Great Divide Mining Ltd (GDM) Historical

GDM Great Divide Mining Ltd

0.285

0.025 (9.62%)

May 31 2024 - Closed

Delayed by 20 minutes

GDM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.285	0.025	9.62%	0.285	0.285	0.285	1,754
May 30 2024	0.26	-0.01	-3.70%	0.275	0.285	0.235	71,446
May 29 2024	0.27	0.04	17.39%	0.23	0.29	0.225	161,953
May 28 2024	0.23	-0.03	-11.54%	0.24	0.24	0.23	65,166
May 27 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0.00
May 24 2024	0.26	0.01	4.00%	0.26	0.26	0.26	13,608
May 23 2024	0.25	-0.01	-3.85%	0.275	0.275	0.25	179,851
May 22 2024	0.26	-0.005	-1.89%	0.27	0.275	0.26	93,644
May 21 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0.00
May 20 2024	0.265	-0.005	-1.85%	0.26	0.265	0.25	42,853
May 17 2024	0.27	0.00	0.00%	0.265	0.27	0.265	24,001
May 16 2024	0.27	0.00	0.00%	0.27	0.27	0.27	3,703
May 15 2024	0.27	0.00	0.00%	0.27	0.27	0.25	92,312
May 14 2024	0.27	0.00	0.00%	0.265	0.27	0.25	437,001
May 13 2024	0.27	-0.005	-1.82%	0.26	0.27	0.26	16,605
May 10 2024	0.275	0.005	1.85%	0.275	0.275	0.275	4,045
May 09 2024	0.27	0.00	0.00%	0.27	0.27	0.27	8,900
May 08 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0.00
May 07 2024	0.27	0.00	0.00%	0.26	0.27	0.26	176,381
May 06 2024	0.27	0.00	0.00%	0.27	0.27	0.27	12,500
May 03 2024	0.27	0.01	3.85%	0.27	0.27	0.27	30,000
May 02 2024	0.26	-0.015	-5.45%	0.275	0.275	0.26	85,010
May 01 2024	0.275	0.00	0.00%	0.275	0.275	0.275	18
Apr 30 2024	0.275	0.00	0.00%	0.275	0.275	0.275	0.00
Apr 29 2024	0.275	0.00	0.00%	0.275	0.275	0.275	0.00
Apr 26 2024	0.275	-0.005	-1.79%	0.275	0.275	0.275	3,600
Apr 24 2024	0.28	0.005	1.82%	0.27	0.28	0.26	21,301
Apr 23 2024	0.275	0.00	0.00%	0.275	0.275	0.275	0.00
Apr 22 2024	0.275	-0.01	-3.51%	0.275	0.275	0.275	1,267
Apr 19 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0.00
Apr 18 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0.00
Apr 17 2024	0.285	0.0075	2.70%	0.285	0.285	0.285	3,189
Apr 16 2024	0.2775	0.00	0.00%	0.2775	0.2775	0.2775	0.00
Apr 15 2024	0.2775	-0.0075	-2.63%	0.29	0.29	0.26	82,951
Apr 12 2024	0.285	0.015	5.56%	0.27	0.285	0.27	6,945
Apr 11 2024	0.27	-0.02	-6.90%	0.27	0.27	0.27	15,809
Apr 10 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0.00
Apr 09 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0.00
Apr 08 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0.00
Apr 05 2024	0.29	0.015	5.45%	0.27	0.29	0.26	277,200
Apr 04 2024	0.275	0.00	0.00%	0.275	0.275	0.275	0.00
Apr 03 2024	0.275	0.00	0.00%	0.275	0.275	0.275	0.00
Apr 02 2024	0.275	0.00	0.00%	0.275	0.275	0.27	14,501
Mar 28 2024	0.275	0.00	0.00%	0.28	0.28	0.265	163,513
Mar 27 2024	0.275	0.005	1.85%	0.28	0.28	0.275	58,895
Mar 26 2024	0.27	-0.005	-1.82%	0.27	0.27	0.27	3,600
Mar 25 2024	0.275	-0.005	-1.79%	0.275	0.28	0.275	42,740
Mar 22 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Mar 21 2024	0.28	0.00	0.00%	0.28	0.28	0.28	1,968
Mar 20 2024	0.28	0.015	5.66%	0.28	0.28	0.26	12,370
Mar 19 2024	0.265	-0.005	-1.85%	0.265	0.265	0.26	129,894
Mar 18 2024	0.27	-0.01	-3.57%	0.27	0.27	0.265	20,484
Mar 15 2024	0.28	-0.005	-1.75%	0.285	0.285	0.28	66,611
Mar 14 2024	0.285	0.00	0.00%	0.285	0.285	0.285	15,000
Mar 13 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0.00
Mar 12 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0.00
Mar 11 2024	0.285	0.00	0.00%	0.285	0.285	0.285	36,875
Mar 07 2024	0.285	0.015	5.56%	0.2925	0.295	0.285	73,046
Mar 06 2024	0.27	0.00	0.00%	0.27	0.27	0.27	6,000
Mar 05 2024	0.27	-0.01	-3.57%	0.275	0.275	0.27	15,873
Mar 04 2024	0.28	0.00	0.00%	0.285	0.295	0.28	164,998
Mar 03 2024	0.28	-0.02	-6.67%	0.28	0.28	0.28	125,000

Great Divide Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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