Skip to main content
Great Divide Mining Ltd (ASX:GDM)
Australia flag Australia · Delayed Price · Currency is AUD
0.405
+0.005 (1.25%)
At close: Apr 29, 2026

Great Divide Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.400.410.400.410.411.25%13,546
Apr 28, 20260.370.410.370.400.409.59%375,266
Apr 27, 20260.370.370.370.370.37-64,482
Apr 24, 20260.360.370.360.370.371.39%75,918
Apr 23, 20260.360.360.360.360.36-2.70%74,717
Apr 22, 20260.370.370.370.370.375.71%3,371
Apr 21, 20260.350.350.340.350.351.45%139,376
Apr 20, 20260.350.350.330.350.35-1.43%81,212
Apr 17, 20260.340.350.330.350.352.94%20,976
Apr 16, 20260.320.340.320.340.347.94%135,565
Apr 15, 20260.310.320.300.320.321.61%197,093
Apr 14, 20260.340.340.310.310.31-8.82%69,716
Apr 13, 20260.340.350.330.340.34-2.86%13,286
Apr 9, 20260.350.350.330.350.35-43,762
Apr 8, 20260.370.370.340.350.35-5.41%136,481
Apr 7, 20260.380.390.370.370.372.78%207,885
Apr 2, 20260.360.360.360.360.36-9,970
Apr 1, 20260.340.360.340.360.364.35%51,260
Mar 31, 20260.350.350.330.350.351.47%129,936
Mar 30, 20260.340.340.340.340.34-4.23%20,000
Mar 27, 20260.360.360.360.360.36-7,657
Mar 26, 20260.360.360.360.360.361.43%90,842
Mar 25, 20260.350.350.350.350.35-1,325
Mar 24, 20260.340.350.340.350.35-103,451
Mar 23, 20260.350.360.350.350.35-6.67%22,358
Mar 20, 20260.380.380.380.380.385.63%3,613
Mar 19, 20260.360.360.360.360.36-4.05%1,384
Mar 18, 20260.360.370.360.370.37-15,664
Mar 17, 20260.370.370.370.370.37-0.67%11,454
Mar 16, 20260.380.380.370.370.37-1.97%143,800
Mar 13, 20260.390.390.380.380.38-48,947
Mar 12, 20260.380.390.370.380.384.11%80,233
Mar 11, 20260.380.380.360.370.371.39%442,849
Mar 10, 20260.370.380.360.360.36-78,089
Mar 9, 20260.390.400.360.360.36-1.37%54,619
Mar 6, 20260.400.400.360.370.37-3.95%154,546
Mar 5, 20260.400.400.380.380.38-2.56%63,553
Mar 4, 20260.410.410.390.390.39-3.70%195,744
Mar 3, 20260.410.410.410.410.41-1.22%6,803
Mar 2, 20260.420.420.410.410.41-1.20%77,742
Feb 27, 20260.410.420.400.420.422.47%142,044
Feb 26, 20260.420.420.410.410.41-42,603
Feb 25, 20260.400.410.390.410.411.25%39,762
Feb 24, 20260.410.410.400.400.40-3.61%19,735
Feb 23, 20260.410.420.410.420.423.75%79,923
Feb 20, 20260.420.420.400.400.40-4.76%106,013
Feb 19, 20260.420.430.420.420.421.20%180,723
Feb 18, 20260.400.430.400.420.423.75%152,949
Feb 17, 20260.420.440.400.400.40-2.44%337,846
Feb 16, 20260.400.420.370.410.413.80%147,946
Feb 13, 20260.410.430.400.400.40-8.14%149,424
Feb 12, 20260.420.440.410.430.433.61%405,543
Feb 11, 20260.380.420.340.420.429.21%158,447
Feb 10, 20260.340.380.340.380.38-5.00%175,775
Feb 9, 20260.380.410.380.400.40-69,884
Feb 6, 20260.380.400.370.400.40-48,319
Feb 5, 20260.420.440.380.400.40-4.76%205,663
Feb 2, 20260.390.440.390.420.4210.53%175,096
Jan 30, 20260.370.390.370.380.388.57%91,109
Jan 29, 20260.370.370.340.350.35-2.78%58,622
Jan 28, 20260.360.360.360.360.36-637
Jan 27, 20260.340.360.320.360.367.46%189,729
Jan 23, 20260.320.340.320.340.343.88%124,690
Jan 22, 20260.320.320.320.320.320.78%395
Jan 21, 20260.320.320.320.320.32-3.03%10,000
Jan 20, 20260.330.330.330.330.331.54%18,584
Jan 19, 20260.330.330.330.330.333.17%9,084
Jan 16, 20260.310.320.290.320.323.28%91,513
Jan 15, 20260.320.320.300.310.31-1.61%55,274
Jan 14, 20260.330.330.310.310.31-2.36%11,371
Jan 13, 20260.330.330.300.320.32-3.79%165,618
Jan 12, 20260.330.330.300.330.33-107,974
Jan 9, 20260.300.330.300.330.3317.86%393,367
Jan 8, 20260.300.300.280.280.28-6.67%42,184
Jan 7, 20260.300.300.290.300.303.45%68,476
Jan 6, 20260.320.320.290.290.29-9.38%40,677
Jan 5, 20260.310.320.290.320.326.67%175,875
Jan 2, 20260.320.320.280.300.30-50,471
Dec 31, 20250.300.300.300.300.30-20,720
Dec 30, 20250.310.310.300.300.30-1.64%23,763
Dec 29, 20250.300.340.300.310.311.67%265,123
Dec 24, 20250.320.320.300.300.30-9.09%63,261
Dec 23, 20250.360.360.300.330.33-7.04%42,474
Dec 22, 20250.360.360.360.360.36-276
Dec 19, 20250.320.360.320.360.367.58%16,922
Dec 18, 20250.320.330.310.330.33-30,355
Dec 17, 20250.330.330.330.330.331.54%760
Dec 16, 20250.320.330.310.330.331.56%17,155
Dec 15, 20250.340.350.300.320.32-5.88%67,134
Dec 12, 20250.340.340.340.340.341.49%2,830
Dec 11, 20250.330.340.330.340.343.08%2,252
Dec 10, 20250.340.340.330.330.33-11,649
Dec 9, 20250.330.330.330.330.334.84%5,878
Dec 8, 20250.320.320.310.310.31-6,838
Dec 5, 20250.340.340.310.310.31-8.82%86,134
Dec 4, 20250.350.350.340.340.34-23,000
Dec 3, 20250.370.370.340.340.34-5.56%11,595
Dec 1, 20250.380.380.360.360.36-4.00%12,650
Nov 28, 20250.370.380.370.380.387.14%30,424
Nov 27, 20250.340.350.340.350.357.69%37,616