Gateway Mining Limited GML
ASX · Australia · Non-Energy Minerals
AUD 0.07000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.35M |
| 2026-09-30 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 966.58K |
| 2026-09-29 | AUD 0.07 | -1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.92M |
| 2026-09-28 | AUD 0.07 | -5.26% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 2.99M |
| 2026-09-25 | AUD 0.08 | +4.11% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 2.77M |
| 2026-09-24 | AUD 0.07 | -3.95% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 2.56M |
| 2026-09-23 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 633.15K |
| 2026-09-22 | AUD 0.08 | -3.80% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 4.04M |
| 2026-09-21 | AUD 0.08 | -2.47% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 3.48M |
| 2026-09-18 | AUD 0.08 | +5.19% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 8.92M |
| 2026-09-17 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 4.52M |
| 2026-09-16 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 2.86M |
| 2026-09-15 | AUD 0.08 | -6.10% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 7.41M |
| 2026-09-14 | AUD 0.08 | -7.87% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 2.89M |
| 2026-09-11 | AUD 0.09 | +1.14% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.97M |
| 2026-09-10 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.37M |
| 2026-09-09 | AUD 0.09 | -8.33% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 6.36M |
| 2026-09-08 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-04 | AUD 0.10 | +1.05% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 9.81M |
| 2026-09-03 | AUD 0.09 | +5.56% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 23.39M |
| 2026-09-02 | AUD 0.09 | +9.76% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 12.04M |
| 2026-09-01 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-31 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-28 | AUD 0.08 | +2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.38M |
| 2026-08-27 | AUD 0.08 | +2.56% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.40M |
| 2026-08-26 | AUD 0.08 | -4.88% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 4.34M |
| 2026-08-25 | AUD 0.08 | +10.81% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 5.32M |
| 2026-08-24 | AUD 0.07 | -2.63% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.90M |
| 2026-08-21 | AUD 0.08 | -1.30% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.09M |
| 2026-08-20 | AUD 0.08 | +2.67% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 963.81K |
| 2026-08-19 | AUD 0.08 | -2.60% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 1.12M |
| 2026-08-18 | AUD 0.08 | -1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.13M |
| 2026-08-17 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 2.22M |
| 2026-08-14 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 2.57M |
| 2026-08-13 | AUD 0.08 | -1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.72M |
| 2026-08-12 | AUD 0.08 | +3.95% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.42M |
| 2026-08-11 | AUD 0.08 | +1.33% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 2.06M |
| 2026-08-10 | AUD 0.08 | +4.17% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 2.39M |
| 2026-08-07 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.08 | AUD 0.06 | 3.31M |
| 2026-08-06 | AUD 0.07 | +9.09% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 3.39M |
| 2026-08-05 | AUD 0.07 | +4.76% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 2.63M |
| 2026-08-04 | AUD 0.06 | +8.62% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.34M |
| 2026-08-03 | AUD 0.06 | +13.73% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 2.13M |
| 2026-07-31 | AUD 0.05 | -7.27% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 545.05K |
| 2026-07-30 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 616.69K |
| 2026-07-29 | AUD 0.05 | +1.85% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 36.67K |
| 2026-07-28 | AUD 0.05 | -1.82% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 17.61K |
| 2026-07-27 | AUD 0.05 | +5.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.22M |
| 2026-07-24 | AUD 0.05 | +1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.83M |
| 2026-07-23 | AUD 0.05 | +2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.51M |
| 2026-07-22 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 362.95K |
| 2026-07-21 | AUD 0.05 | +12.09% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.06M |
| 2026-07-20 | AUD 0.05 | -5.21% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 1.07M |
| 2026-07-17 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 929.76K |
| 2026-07-16 | AUD 0.05 | -2.04% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.45M |
| 2026-07-15 | AUD 0.05 | -2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.06M |
| 2026-07-14 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.18M |
| 2026-07-13 | AUD 0.05 | +4.08% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 988.54K |
| 2026-07-10 | AUD 0.05 | -2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 474.64K |
| 2026-07-09 | AUD 0.05 | +2.04% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 329.96K |
| 2026-07-08 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 301.70K |
| 2026-07-07 | AUD 0.05 | -5.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 772.34K |
| 2026-07-06 | AUD 0.05 | -1.89% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.66M |
| 2026-07-03 | AUD 0.05 | +6.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.40M |
| 2026-07-02 | AUD 0.05 | +16.28% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 1.64M |
| 2026-07-01 | AUD 0.04 | -2.27% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 1.16M |
| 2026-06-30 | AUD 0.04 | -4.35% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 4.72M |
| 2026-06-29 | AUD 0.05 | -2.13% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 3.00M |
| 2026-06-26 | AUD 0.05 | -6.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.95M |
| 2026-06-25 | AUD 0.05 | -5.66% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.86M |
| 2026-06-24 | AUD 0.05 | +8.16% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.25M |
| 2026-06-23 | AUD 0.05 | +6.52% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.97M |
| 2026-06-22 | AUD 0.05 | -2.13% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.20M |
| 2026-06-19 | AUD 0.05 | -2.08% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 633.71K |
| 2026-06-18 | AUD 0.05 | -4.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.90M |
| 2026-06-17 | AUD 0.05 | +4.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.45M |
| 2026-06-16 | AUD 0.05 | -4.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.35M |
| 2026-06-15 | AUD 0.05 | +6.38% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.21M |
| 2026-06-12 | AUD 0.05 | -6.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 769.03K |
| 2026-06-11 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 697.05K |
| 2026-06-10 | AUD 0.05 | -3.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 814.58K |
| 2026-06-09 | AUD 0.05 | +3.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.21M |
| 2026-06-05 | AUD 0.05 | -8.93% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 1.37M |
| 2026-06-04 | AUD 0.06 | +1.82% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 762.56K |
| 2026-06-03 | AUD 0.05 | +3.77% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 2.66M |
| 2026-06-02 | AUD 0.05 | -1.85% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 315.70K |
| 2026-06-01 | AUD 0.05 | -3.57% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 180.12K |
| 2026-05-29 | AUD 0.06 | +3.70% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 336.20K |
| 2026-05-28 | AUD 0.05 | -2.70% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 2.82M |