Skip to main content
Gateway Mining Limited (ASX:GML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
+0.0050 (6.76%)
At close: Mar 6, 2026

Gateway Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.080.070.080.086.76%2,717,145
Mar 5, 20260.070.070.070.070.071.37%496,728
Mar 4, 20260.070.070.070.070.07-1.35%2,278,017
Mar 3, 20260.080.080.070.070.07-1,538,969
Mar 2, 20260.080.080.070.070.07-8.64%3,755,782
Feb 27, 20260.080.080.080.080.08-2,483,667
Feb 26, 20260.080.080.080.080.081.25%2,769,598
Feb 25, 20260.080.080.080.080.08-9,632,607
Feb 24, 20260.080.080.080.080.086.67%6,375,931
Feb 23, 20260.070.080.070.080.081.35%6,850,974
Feb 20, 20260.070.070.070.070.075.71%2,561,587
Feb 19, 20260.070.070.070.070.071.45%1,924,357
Feb 18, 20260.070.070.070.070.07-4.17%5,918,514
Feb 17, 20260.070.070.070.070.07-1.37%1,224,463
Feb 16, 20260.070.070.070.070.071.39%730,456
Feb 13, 20260.070.070.070.070.07-1,118,541
Feb 12, 20260.070.070.070.070.07-635,900
Feb 11, 20260.070.070.070.070.07-1,241,649
Feb 10, 20260.080.080.070.070.07-2.70%1,130,779
Feb 9, 20260.070.080.070.070.071.37%2,186,769
Feb 6, 20260.070.070.070.070.072.82%5,949,889
Feb 5, 20260.070.070.070.070.07-4,590,107
Feb 4, 20260.070.070.070.070.07-1.39%1,439,167
Feb 3, 20260.070.070.070.070.072.86%1,967,618
Feb 2, 20260.070.070.070.070.07-1,135,882
Jan 30, 20260.070.080.070.070.07-4.11%3,922,298
Jan 29, 20260.070.080.070.070.07-2.67%2,181,919
Jan 28, 20260.080.080.070.080.081.35%2,012,305
Jan 27, 20260.080.080.070.070.07-1.33%4,175,894
Jan 23, 20260.080.080.070.080.082.74%4,625,304
Jan 22, 20260.080.080.070.070.072.82%13,683,520
Jan 21, 20260.070.070.070.070.07-4.05%892,299
Jan 20, 20260.070.070.070.070.071.37%1,725,154
Jan 19, 20260.070.080.070.070.071.39%1,641,798
Jan 16, 20260.070.070.070.070.07-2.70%2,695,145
Jan 15, 20260.080.080.070.070.07-3.90%1,329,682
Jan 14, 20260.070.080.070.080.086.94%2,639,030
Jan 13, 20260.070.070.070.070.07-1.37%823,613
Jan 12, 20260.070.070.070.070.074.29%1,657,054
Jan 9, 20260.070.070.070.070.07-2.78%2,926,675
Jan 8, 20260.080.080.070.070.07-5.26%1,571,525
Jan 7, 20260.070.080.070.080.084.11%1,155,231
Jan 6, 20260.070.070.070.070.072.82%3,544,799
Jan 5, 20260.070.070.070.070.07-2.74%2,118,954
Jan 2, 20260.070.070.070.070.07-1,346,050
Dec 31, 20250.070.070.070.070.071.39%760,647
Dec 30, 20250.070.070.070.070.07-2,016,324
Dec 29, 20250.070.070.070.070.07-1.37%814,053
Dec 24, 20250.070.070.070.070.072.82%1,197,623
Dec 23, 20250.070.070.070.070.07-2.74%1,524,887
Dec 22, 20250.070.080.070.070.07-1.35%1,098,750
Dec 19, 20250.070.070.070.070.071.37%12,303,240
Dec 18, 20250.080.080.070.070.07-5.19%433,100
Dec 17, 20250.080.080.080.080.082.67%804,071
Dec 16, 20250.080.080.070.080.08-3.85%683,903
Dec 15, 20250.070.080.070.080.085.41%963,195
Dec 12, 20250.070.080.070.070.072.78%1,542,727
Dec 11, 20250.070.080.070.070.07-1,825,878
Dec 10, 20250.070.080.070.070.071.41%1,284,718
Dec 9, 20250.070.070.070.070.07-4.05%1,713,799
Dec 8, 20250.080.080.070.070.07-3.90%1,222,951
Dec 5, 20250.080.080.070.080.082.67%2,641,889
Dec 4, 20250.080.080.080.080.08-1.32%872,653
Dec 3, 20250.080.080.070.080.08-2.56%2,563,577
Dec 2, 20250.080.080.080.080.08-2,257,028
Dec 1, 20250.090.090.080.080.08-8.24%2,626,506
Nov 28, 20250.080.090.080.090.098.97%6,889,601
Nov 27, 20250.080.080.080.080.081.30%2,158,266
Nov 26, 20250.080.080.080.080.08-3.75%3,702,513
Nov 25, 20250.080.080.080.080.082.56%1,280,835
Nov 24, 20250.080.080.080.080.08-8.24%3,289,775
Nov 21, 20250.080.090.080.090.0910.39%5,344,465
Nov 20, 20250.080.080.080.080.081.32%2,993,503
Nov 19, 20250.070.080.070.080.082.70%2,542,381
Nov 18, 20250.080.080.070.070.07-3.90%2,515,527
Nov 17, 20250.080.080.080.080.08-1.28%965,033
Nov 14, 20250.080.080.080.080.08-4.88%3,002,580
Nov 13, 20250.080.080.080.080.081.23%3,123,896
Nov 12, 20250.080.090.080.080.08-4.71%3,847,117
Nov 11, 20250.090.090.080.090.09-2,609,447
Nov 10, 20250.080.090.080.090.096.25%4,668,719
Nov 7, 20250.080.080.080.080.08-2.44%5,323,885
Nov 6, 20250.090.090.080.080.08-4.65%2,799,758
Nov 5, 20250.100.100.080.090.09-6.52%5,702,652
Nov 4, 20250.090.090.080.090.095.75%6,473,027
Nov 3, 20250.090.090.090.090.09-1.14%2,608,427
Oct 31, 20250.090.090.090.090.09-3,972,788
Oct 30, 20250.090.090.090.090.09-1.12%2,979,514
Oct 29, 20250.090.100.090.090.09-5.32%2,564,743
Oct 28, 20250.100.110.090.090.09-10.48%18,145,930
Oct 27, 20250.110.110.100.110.11-6,102,520
Oct 24, 20250.110.120.110.110.115.00%8,850,518
Oct 23, 20250.100.110.090.100.101.01%16,143,810
Oct 22, 20250.100.100.090.100.103.13%21,086,860
Oct 21, 20250.090.100.090.100.1011.63%13,159,830
Oct 20, 20250.090.090.080.090.09-3.37%5,626,601
Oct 17, 20250.090.090.090.090.09-1.11%10,106,740
Oct 16, 20250.080.090.080.090.097.14%10,155,130
Oct 15, 20250.080.090.080.080.083.70%2,822,418
Oct 14, 20250.080.080.080.080.081.25%4,521,689