Golden State Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.016	0.016	0.016	0.016	0.016	2,750
2023-12-15	0.016	0.016	0.015	0.016	0.016	425,883
2023-12-14	0.016	0.016	0.016	0.016	0.016	0
2023-12-13	0.016	0.016	0.016	0.016	0.016	72,106
2023-12-12	0.016	0.016	0.016	0.016	0.016	30,000
2023-12-11	0.017	0.017	0.016	0.016	0.016	501,351
2023-12-08	0.017	0.017	0.016	0.017	0.017	855,633
2023-12-07	0.017	0.017	0.017	0.017	0.017	2,935,057
2023-12-06	0.018	0.018	0.017	0.017	0.017	3,563,574
2023-12-05	0.019	0.019	0.018	0.018	0.018	72,815
2023-12-04	0.019	0.019	0.019	0.019	0.019	5,556
2023-12-01	0.018	0.019	0.018	0.018	0.018	389,595
2023-11-30	0.019	0.019	0.019	0.019	0.019	713,072
2023-11-29	0.019	0.019	0.018	0.018	0.018	1,228,336
2023-11-28	0.019	0.020	0.018	0.018	0.018	2,606,753
2023-11-27	0.018	0.018	0.018	0.018	0.018	1,064,472
2023-11-24	0.018	0.019	0.017	0.018	0.018	2,054,076
2023-11-23	0.017	0.018	0.017	0.018	0.018	761,890
2023-11-22	0.019	0.019	0.017	0.017	0.017	3,688,218
2023-11-21	0.021	0.021	0.019	0.019	0.019	5,924,510
2023-11-20	0.019	0.022	0.019	0.022	0.022	4,555,397
2023-11-17	0.022	0.024	0.022	0.024	0.024	4,345,327
2023-11-16	0.021	0.022	0.021	0.022	0.022	1,108,568
2023-11-15	0.021	0.023	0.021	0.023	0.023	1,786,547
2023-11-14	0.020	0.022	0.020	0.021	0.021	2,943,865
2023-11-13	0.021	0.021	0.019	0.019	0.019	7,592,543
2023-11-10	0.025	0.025	0.025	0.025	0.025	0
2023-11-09	0.025	0.025	0.025	0.025	0.025	0
2023-11-08	0.018	0.028	0.018	0.025	0.025	28,362,763
2023-11-07	0.018	0.018	0.016	0.016	0.016	5,033,834
2023-11-06	0.020	0.020	0.019	0.020	0.020	1,440,388
2023-11-03	0.020	0.020	0.019	0.020	0.020	1,045,556
2023-11-02	0.020	0.020	0.019	0.019	0.019	150,143
2023-11-01	0.019	0.020	0.018	0.019	0.019	1,100,898
2023-10-31	0.020	0.020	0.018	0.018	0.018	1,001,357
2023-10-30	0.021	0.021	0.019	0.019	0.019	545,136
2023-10-27	0.020	0.021	0.019	0.020	0.020	1,819,385
2023-10-26	0.019	0.020	0.019	0.019	0.019	2,078,506
2023-10-25	0.022	0.022	0.019	0.019	0.019	4,010,369
2023-10-24	0.020	0.025	0.018	0.022	0.022	11,930,126
2023-10-23	0.034	0.038	0.032	0.034	0.034	1,491,449
2023-10-20	0.035	0.035	0.032	0.034	0.034	1,242,611
2023-10-19	0.036	0.037	0.035	0.036	0.036	786,804
2023-10-18	0.036	0.036	0.036	0.036	0.036	1,897
2023-10-17	0.037	0.038	0.037	0.037	0.037	483,825
2023-10-16	0.037	0.039	0.036	0.038	0.038	483,560
2023-10-13	0.037	0.037	0.035	0.037	0.037	638,047
2023-10-12	0.038	0.038	0.038	0.038	0.038	0
2023-10-11	0.036	0.040	0.036	0.038	0.038	666,783
2023-10-10	0.036	0.037	0.036	0.037	0.037	559,384
2023-10-09	0.038	0.038	0.033	0.035	0.035	917,055
2023-10-06	0.039	0.039	0.038	0.039	0.039	373,326
2023-10-05	0.037	0.038	0.037	0.038	0.038	163,534
2023-10-04	0.037	0.037	0.035	0.036	0.036	577,762
2023-10-03	0.042	0.042	0.036	0.037	0.037	1,700,497
2023-10-02	0.037	0.039	0.037	0.039	0.039	1,024,132
2023-09-29	0.038	0.038	0.036	0.036	0.036	748,366
2023-09-28	0.035	0.036	0.035	0.036	0.036	279,159
2023-09-27	0.034	0.035	0.032	0.033	0.033	461,467
2023-09-26	0.035	0.035	0.033	0.034	0.034	657,989

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.