Skip to main content
Great Southern Mining Limited (ASX:GSN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0240
-0.0010 (-4.00%)
Apr 29, 2026, 4:10 PM AEST

Great Southern Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.020.020.020.020.02-4.00%2,261,287
Apr 28, 20260.030.030.030.030.03-230,000
Apr 27, 20260.030.030.030.030.03-1,501,950
Apr 24, 20260.030.030.030.030.03-3.85%1,903,431
Apr 23, 20260.030.030.030.030.031.96%358,803
Apr 22, 20260.030.030.030.030.03-1.92%1,030,680
Apr 21, 20260.030.030.030.030.034.00%966,399
Apr 20, 20260.030.030.030.030.03-7.41%1,322,007
Apr 17, 20260.030.030.030.030.03-152,896
Apr 16, 20260.030.030.030.030.0312.50%761,784
Apr 15, 20260.020.020.020.020.02-2,125,343
Apr 14, 20260.030.030.020.020.02-4.00%2,304,986
Apr 13, 20260.030.030.030.030.03-7.41%1,354,380
Apr 9, 20260.030.030.030.030.03-523,380
Apr 8, 20260.030.030.030.030.03-555,500
Apr 7, 20260.030.030.030.030.03-3.57%1,598,331
Apr 2, 20260.030.030.030.030.037.69%1,625,611
Apr 1, 20260.030.030.030.030.03-3.70%1,219,139
Mar 31, 20260.030.030.030.030.038.00%810,237
Mar 30, 20260.030.030.020.030.03-3.85%1,368,519
Mar 27, 20260.030.030.030.030.03-489,540
Mar 26, 20260.030.030.030.030.03-536,341
Mar 25, 20260.030.030.030.030.03-77,827
Mar 24, 20260.030.030.030.030.038.33%1,365,127
Mar 23, 20260.030.030.020.020.02-17.24%3,817,561
Mar 20, 20260.030.030.030.030.03-12.12%1,730,994
Mar 17, 20260.030.030.030.030.03-2.94%538,037
Mar 16, 20260.040.040.030.030.03-2.86%872,950
Mar 13, 20260.040.040.030.040.042.94%571,752
Mar 12, 20260.040.040.030.030.03-178,267
Mar 11, 20260.030.040.030.030.03-2.86%282,163
Mar 10, 20260.030.040.030.040.042.94%173,535
Mar 9, 20260.040.040.030.030.03-8.11%960,000
Mar 6, 20260.040.040.040.040.045.71%62,814
Mar 5, 20260.040.040.030.040.04-2.78%1,418,359
Mar 4, 20260.040.040.040.040.04-164,174
Mar 3, 20260.040.040.040.040.042.86%50,556
Mar 2, 20260.040.040.040.040.042.94%178,025
Feb 27, 20260.030.030.030.030.03-358,704
Feb 26, 20260.030.030.030.030.03-121,540
Feb 25, 20260.030.030.030.030.03-2.86%262,625
Feb 24, 20260.030.040.030.040.04-74,219
Feb 23, 20260.040.040.040.040.046.06%17,000
Feb 19, 20260.030.040.030.030.036.45%887,525
Feb 18, 20260.040.040.030.030.03-16.22%2,118,728
Feb 17, 20260.040.040.040.040.048.82%726,918
Feb 16, 20260.040.040.030.030.03-2.86%650,327
Feb 13, 20260.040.040.030.040.042.94%96,126
Feb 12, 20260.040.040.030.030.03-8.11%1,759,999
Feb 11, 20260.040.040.040.040.042.78%358,583
Feb 10, 20260.040.040.040.040.04-7.69%688,717
Feb 9, 20260.040.040.040.040.048.33%1,019,314
Feb 6, 20260.040.040.040.040.04-10.00%2,266,783
Feb 5, 20260.040.040.040.040.04-2.44%1,377,420
Feb 4, 20260.040.040.040.040.042.50%1,516,974
Feb 3, 20260.040.040.040.040.04-1,040,183
Feb 2, 20260.040.040.040.040.04-4.76%1,546,520
Jan 30, 20260.040.050.040.040.04-974,446
Jan 29, 20260.050.050.040.040.04-14.29%5,013,649
Jan 28, 20260.050.050.050.050.05-2.00%1,303,840
Jan 27, 20260.050.050.050.050.052.04%3,636,386
Jan 23, 20260.050.050.050.050.054.26%4,249,148
Jan 22, 20260.040.050.040.050.059.30%1,292,361
Jan 21, 20260.040.040.040.040.044.88%532,006
Jan 20, 20260.040.040.040.040.04-4.65%435,119
Jan 19, 20260.040.040.040.040.047.50%104,108
Jan 16, 20260.040.040.040.040.04-4.76%792,198
Jan 15, 20260.040.040.040.040.04-161,884
Jan 14, 20260.040.040.040.040.04-2.33%1,953,976
Jan 13, 20260.040.040.040.040.042.38%225,248
Jan 12, 20260.040.040.040.040.04-4.55%2,932,831
Jan 9, 20260.050.050.040.040.04-2.22%965,952
Jan 8, 20260.040.050.040.050.052.27%328,392
Jan 7, 20260.040.040.040.040.04-2.22%997,118
Jan 6, 20260.050.050.040.050.05-4.26%1,456,472
Jan 5, 20260.040.050.040.050.0520.51%7,520,517
Jan 2, 20260.040.040.040.040.04-2.50%540,986
Dec 31, 20250.040.040.040.040.04-18,735
Dec 30, 20250.040.040.040.040.042.56%402,314
Dec 29, 20250.040.040.040.040.04-511,506
Dec 24, 20250.040.040.040.040.04-7.14%1,172,539
Dec 23, 20250.040.040.040.040.047.69%4,689,724
Dec 22, 20250.040.040.040.040.0414.71%3,785,888
Dec 19, 20250.040.040.030.030.03-515,110
Dec 18, 20250.040.040.030.030.03-566,245
Dec 17, 20250.030.040.030.030.039.68%15,532,580
Dec 16, 20250.030.030.030.030.033.33%28,180
Dec 15, 20250.030.030.030.030.033.45%2,327,055
Dec 12, 20250.030.030.030.030.03-216,576
Dec 11, 20250.030.030.030.030.03-115,269
Dec 10, 20250.030.030.030.030.03-535,957
Dec 9, 20250.030.030.030.030.033.57%50,000
Dec 8, 20250.030.030.030.030.03-263,150
Dec 5, 20250.030.030.030.030.03-3.45%28,433
Dec 3, 20250.030.030.030.030.037.41%78,244
Dec 2, 20250.030.030.030.030.03-6.90%234,477
Nov 27, 20250.030.030.030.030.033.57%95,400
Nov 26, 20250.030.030.030.030.03-6.67%298,665
Nov 25, 20250.030.030.030.030.03-628,122
Nov 21, 20250.030.030.030.030.03-199,813