Skip to main content
Gibb River Diamonds Limited (ASX:GIB)
Australia flag Australia · Delayed Price · Currency is AUD
0.0490
+0.0060 (13.95%)
Apr 29, 2026, 11:33 AM AEST

Gibb River Diamonds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.050.0513.95%61,058
Apr 28, 20260.040.040.040.040.04-4.44%321,318
Apr 27, 20260.050.050.050.050.05-6.25%16,200
Apr 23, 20260.050.050.050.050.05-4.00%12,224
Apr 22, 20260.050.050.050.050.05-3,926
Apr 21, 20260.050.050.050.050.052.04%12,259
Apr 20, 20260.050.050.050.050.052.08%38,917
Apr 17, 20260.050.050.050.050.052.13%6,083
Apr 16, 20260.050.050.050.050.05-10,000
Apr 14, 20260.050.050.050.050.05-2,847
Apr 13, 20260.050.050.050.050.05-6.00%17,563
Apr 10, 20260.050.050.050.050.056.38%20,000
Apr 9, 20260.050.050.050.050.05-4.08%27,000
Apr 7, 20260.050.050.050.050.05-5,714
Apr 1, 20260.050.050.050.050.05-2.00%41,480
Mar 30, 20260.050.050.050.050.05-1,337
Mar 25, 20260.050.050.050.050.056.38%60,000
Mar 24, 20260.050.050.050.050.05-4.08%10,000
Mar 23, 20260.050.050.050.050.05-10.91%419,710
Mar 19, 20260.050.060.050.060.06-5.17%62,000
Mar 17, 20260.060.060.050.060.069.43%652,167
Mar 16, 20260.060.060.050.050.05-8.62%207,519
Mar 13, 20260.060.060.060.060.06-1.69%30,200
Mar 12, 20260.060.060.060.060.06-1.67%270,449
Mar 11, 20260.060.060.060.060.0611.11%529,807
Mar 10, 20260.050.050.050.050.051.89%100,000
Mar 9, 20260.050.050.050.050.051.92%9,879
Mar 5, 20260.050.050.050.050.05-3.70%55,237
Mar 3, 20260.050.050.050.050.058.00%101,312
Mar 2, 20260.050.050.050.050.056.38%15,299
Feb 27, 20260.050.050.050.050.05-6.00%12,236
Feb 26, 20260.050.050.050.050.05-1.96%6,323
Feb 25, 20260.050.050.050.050.05-5.56%40,000
Feb 24, 20260.050.050.050.050.051.89%37,098
Feb 23, 20260.050.050.050.050.05-95,999
Feb 20, 20260.050.050.050.050.051.92%70
Feb 17, 20260.050.050.050.050.051.96%168,653
Feb 16, 20260.050.050.050.050.05-1.92%13,036
Feb 13, 20260.050.060.050.050.054.00%94,906
Feb 12, 20260.050.050.050.050.05-100,000
Feb 11, 20260.050.050.050.050.05-87,314
Feb 10, 20260.050.050.050.050.056.38%195,768
Feb 9, 20260.050.050.050.050.05-4.08%197,785
Feb 6, 20260.050.050.050.050.05-5.77%226,981
Feb 5, 20260.050.050.050.050.051.96%169,765
Feb 4, 20260.050.050.050.050.052.00%83,210
Feb 3, 20260.050.050.050.050.05-66,803
Feb 2, 20260.050.060.050.050.05-304,229
Jan 30, 20260.060.060.050.050.05-9.09%773,333
Jan 29, 20260.060.060.050.060.063.77%291,997
Jan 28, 20260.060.060.050.050.05-7.02%513,042
Jan 27, 20260.060.060.060.060.06-1.72%19,941
Jan 23, 20260.060.060.060.060.06-3.33%313,860
Jan 22, 20260.080.080.060.060.06-15.49%876,521
Jan 21, 20260.070.070.070.070.07-5.33%17,104
Jan 20, 20260.070.080.070.080.081.35%75,000
Jan 19, 20260.070.070.070.070.074.23%54,627
Jan 16, 20260.080.080.070.070.07-4.05%66,634
Jan 15, 20260.070.070.070.070.075.71%286,249
Jan 14, 20260.070.070.070.070.07-200,000
Jan 13, 20260.070.070.070.070.07-1.41%564,162
Jan 12, 20260.070.070.070.070.074.41%19,725
Jan 9, 20260.070.070.070.070.07-8.11%32,000
Jan 8, 20260.070.070.070.070.075.71%67
Jan 7, 20260.070.070.070.070.07-275,778
Jan 6, 20260.070.070.070.070.077.69%380,508
Jan 5, 20260.070.070.070.070.07-35,789
Jan 2, 20260.070.070.070.070.073.17%35,151
Dec 31, 20250.070.070.060.060.06-1.56%18,502
Dec 29, 20250.060.060.060.060.064.92%99,480
Dec 24, 20250.060.060.060.060.06-1.61%67,642
Dec 23, 20250.060.070.060.060.06-1.59%69,118
Dec 22, 20250.060.060.060.060.065.00%587,264
Dec 19, 20250.060.060.060.060.067.14%50,000
Dec 12, 20250.060.060.060.060.061.82%15,147
Dec 11, 20250.060.060.060.060.067.84%85,843
Dec 10, 20250.060.060.050.050.05-12.07%93,560
Dec 8, 20250.060.060.060.060.06-24,000
Dec 3, 20250.060.060.060.060.06-1.69%53,953
Dec 2, 20250.060.060.060.060.06-1.67%36,822
Dec 1, 20250.060.060.060.060.06-256,536
Nov 28, 20250.060.060.060.060.06-45,000
Nov 26, 20250.060.060.060.060.06-3.23%221,619
Nov 25, 20250.060.060.060.060.063.33%114,981
Nov 24, 20250.060.060.060.060.063.45%32
Nov 20, 20250.060.060.060.060.06-3.33%94,329
Nov 19, 20250.060.060.060.060.06-79,186
Nov 18, 20250.060.060.060.060.061.69%32,479
Nov 17, 20250.060.060.060.060.06-1.67%1,633
Nov 14, 20250.060.060.060.060.065.26%26,636
Nov 13, 20250.060.060.060.060.06-6.56%31,132
Nov 12, 20250.060.060.060.060.06-8,610
Nov 11, 20250.060.060.060.060.061.67%13,794
Nov 10, 20250.060.060.060.060.065.26%69,757
Nov 5, 20250.060.060.060.060.06-9.52%65,583
Nov 4, 20250.060.060.060.060.061.61%16
Nov 3, 20250.060.060.060.060.06-8,500
Oct 31, 20250.060.060.060.060.065.08%159
Oct 30, 20250.060.060.060.060.06-10,221
Oct 29, 20250.060.060.060.060.06-4.84%61,978