GBM Resources Limited (ASX:GBM)
Australia
· Delayed Price · Currency is AUD 0.0260
-0.0010 (-3.70%)
Apr 29, 2026, 4:10 PM AEST
GBM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,130,417 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 5,371,443 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 6,613,821 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 9,899,221 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,471,450 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 10,454,250 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 29,480,255 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,116,508 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 8,390,406 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,205,720 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 6,063,484 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 4,501,149 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 6,224,593 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,282,571 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 4,716,857 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 13,321,510 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 5,692,795 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,463,026 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 5,341,930 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 8,359,781 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,091,991 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 4,287,435 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 25,256,540 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 9,886,976 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,493,181 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 16,522,680 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 5,446,668 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 20,431,440 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,602,505 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 6,521,302 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,663,890 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 4,515,435 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,047,470 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 13,268,230 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 7,708,881 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,187,270 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 15,206,600 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,338,800 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 47,886,756 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 15,355,380 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,463,480 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 8,663,314 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 14,554,840 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 17,072,830 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 11,016,410 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 52,882,783 |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 14,730,720 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 6,457,604 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 12,183,370 |
| Feb 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,979,877 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 6,697,245 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 4,008,082 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 19,562,680 |
| Feb 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 15,403,160 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 3,879,164 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 10,923,263 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,013,119 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 7,826,494 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 8,602,385 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 11,756,400 |
| Feb 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 12,253,540 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.13% | 19,663,700 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 29,354,660 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 11,805,480 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 17,159,690 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.53% | 27,184,020 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 33,427,680 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,164,150 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.81% | 5,920,457 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 12,217,420 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 19,444,030 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 38,250,010 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 15,782,160 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 6,835,828 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,303,571 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 18,785,043 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 10,580,642 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.76% | 22,175,410 |
| Jan 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 12,264,170 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 6,172,677 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 1,550,561 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,813,198 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 5,134,058 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,883,990 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 4,127,364 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.00% | 23,299,380 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 11,405,220 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 12,737,680 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 9,009,191 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 6,372,975 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 2,674,580 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,162,071 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 6,121,950 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 6,778,489 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 3,841,402 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 12,230,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,105,823 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 5,800,596 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 13,290,980 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 3,283,042 |