Skip to main content
Gateway Mining Limited (ASX:GML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0690
-0.0010 (-1.43%)
Apr 29, 2026, 2:39 PM AEST

Gateway Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.07--1.43%51,030
Apr 28, 20260.070.070.070.070.07-1.41%445,395
Apr 27, 20260.070.070.070.070.07-1.39%269,357
Apr 24, 20260.070.070.070.070.074.35%673,779
Apr 23, 20260.070.070.070.070.07-4.17%3,167,827
Apr 22, 20260.080.080.070.070.07-2.70%6,001,584
Apr 20, 20260.070.080.070.070.0712.12%10,932,290
Apr 17, 20260.070.070.070.070.07-1.49%2,062,764
Apr 16, 20260.070.070.070.070.07-835,882
Apr 15, 20260.070.070.070.070.07-665,662
Apr 14, 20260.070.070.070.070.07-4.29%1,677,671
Apr 13, 20260.070.070.070.070.07-1,237,746
Apr 10, 20260.070.070.070.070.072.94%3,245,752
Apr 9, 20260.070.070.070.070.071.49%2,669,342
Apr 8, 20260.060.070.060.070.0711.67%1,271,065
Apr 7, 20260.060.060.060.060.06-490,955
Apr 2, 20260.070.070.060.060.06-11.76%1,982,045
Apr 1, 20260.060.070.060.070.079.68%1,614,431
Mar 31, 20260.060.070.060.060.061.64%443,858
Mar 30, 20260.060.060.060.060.061.67%728,450
Mar 27, 20260.060.060.060.060.06-3.23%2,656,426
Mar 26, 20260.060.060.060.060.06-2,692,510
Mar 25, 20260.060.060.060.060.061.64%2,717,250
Mar 24, 20260.060.060.060.060.065.17%1,438,536
Mar 23, 20260.060.060.050.060.06-7.94%9,241,436
Mar 20, 20260.060.060.060.060.06-1.56%3,015,490
Mar 19, 20260.070.070.060.060.06-8.57%5,528,470
Mar 18, 20260.070.070.070.070.07-2,249,508
Mar 17, 20260.070.070.070.070.07-2.78%2,537,637
Mar 16, 20260.070.070.070.070.07-2.70%3,337,072
Mar 13, 20260.070.070.070.070.072.78%7,201,395
Mar 12, 20260.080.080.070.070.07-6.49%1,405,361
Mar 11, 20260.070.080.070.080.085.48%4,398,546
Mar 10, 20260.080.080.070.070.07-2.67%3,260,392
Mar 9, 20260.080.080.070.080.08-5.06%3,761,811
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