Group 6 Metals Limited (ASX:G6M)
Australia · Delayed Price · Currency is AUD 2.520
-0.160 (-5.97%)
Oct 23, 2026, 3:55 PM AEDT
Group 6 Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.64 | 2.68 | 2.52 | 2.52 | 2.52 | -5.97% | 3,110 |
| Oct 22, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | -0.37% | 5,212 |
| Oct 21, 2026 | 2.61 | 2.70 | 2.61 | 2.69 | 2.69 | 3.46% | 800 |
| Oct 20, 2026 | 2.74 | 2.74 | 2.52 | 2.60 | 2.60 | -5.11% | 11,928 |
| Oct 19, 2026 | 2.90 | 2.92 | 2.74 | 2.74 | 2.74 | -0.72% | 6,376 |
| Oct 16, 2026 | 2.74 | 2.85 | 2.74 | 2.76 | 2.76 | 0.73% | 2,817 |
| Oct 15, 2026 | 2.92 | 2.92 | 2.74 | 2.74 | 2.74 | -6.16% | 13,904 |
| Oct 14, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | - | 1,104 |
| Oct 13, 2026 | 2.92 | 3.10 | 2.92 | 2.92 | 2.92 | 5.80% | 17,528 |
| Oct 12, 2026 | 2.82 | 2.82 | 2.60 | 2.76 | 2.76 | -3.16% | 27,836 |
| Oct 9, 2026 | 2.91 | 2.99 | 2.85 | 2.85 | 2.85 | -1.72% | 6,577 |
| Oct 8, 2026 | 3.01 | 3.07 | 2.90 | 2.90 | 2.90 | -3.65% | 14,213 |
| Oct 7, 2026 | 3.00 | 3.09 | 3.00 | 3.01 | 3.01 | 1.01% | 6,997 |
| Oct 6, 2026 | 3.06 | 3.09 | 2.98 | 2.98 | 2.98 | -3.56% | 15,685 |
| Oct 5, 2026 | 3.07 | 3.30 | 3.06 | 3.09 | 3.09 | -2.83% | 2,649 |
| Oct 2, 2026 | 3.29 | 3.30 | 3.00 | 3.18 | 3.18 | 0.95% | 21,790 |
| Oct 1, 2026 | 3.40 | 3.40 | 3.02 | 3.15 | 3.15 | -7.62% | 17,326 |
| Sep 30, 2026 | 3.20 | 3.41 | 3.08 | 3.41 | 3.41 | -1.73% | 9,995 |
| Sep 29, 2026 | 3.38 | 3.49 | 3.25 | 3.47 | 3.47 | -0.57% | 4,981 |
| Sep 28, 2026 | 3.48 | 3.49 | 3.30 | 3.49 | 3.49 | 7.06% | 34,038 |
| Sep 25, 2026 | 2.92 | 3.26 | 2.92 | 3.26 | 3.26 | 12.03% | 1,521 |
| Sep 24, 2026 | 3.25 | 3.40 | 2.66 | 2.91 | 2.91 | -10.46% | 31,047 |
| Sep 23, 2026 | 3.32 | 3.47 | 3.25 | 3.25 | 3.25 | -2.99% | 30,412 |
| Sep 22, 2026 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -0.59% | 3,396 |
| Sep 21, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | 0.60% | 4,709 |
| Sep 18, 2026 | 3.37 | 3.40 | 3.35 | 3.35 | 3.35 | - | 7,833 |
| Sep 17, 2026 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -2.33% | 3,861 |
| Sep 16, 2026 | 3.29 | 3.50 | 3.29 | 3.43 | 3.43 | 4.26% | 15,208 |
| Sep 15, 2026 | 3.35 | 3.39 | 3.29 | 3.29 | 3.29 | -1.79% | 8,217 |
| Sep 14, 2026 | 3.32 | 3.44 | 3.32 | 3.35 | 3.35 | 1.52% | 4,892 |
| Sep 11, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -4.35% | 4,412 |
| Sep 10, 2026 | 3.45 | 3.45 | 3.26 | 3.45 | 3.45 | - | 52,031 |
| Sep 9, 2026 | 3.35 | 3.46 | 3.35 | 3.45 | 3.45 | 2.99% | 26,378 |
| Sep 8, 2026 | 3.30 | 3.38 | 3.20 | 3.35 | 3.35 | -5.10% | 3,730 |
| Sep 7, 2026 | 3.57 | 3.57 | 3.30 | 3.53 | 3.53 | -1.12% | 10,489 |
| Sep 4, 2026 | 3.40 | 3.64 | 3.35 | 3.57 | 3.57 | -0.56% | 11,319 |
| Sep 3, 2026 | 3.58 | 3.59 | 3.40 | 3.59 | 3.59 | 0.56% | 7,847 |
| Sep 2, 2026 | 3.59 | 3.59 | 3.46 | 3.57 | 3.57 | -0.83% | 5,193 |
| Sep 1, 2026 | 3.60 | 3.70 | 3.31 | 3.60 | 3.60 | - | 54,688 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -2.70% | 7,730 |
| Aug 28, 2026 | 3.53 | 3.70 | 3.46 | 3.70 | 3.70 | 6.32% | 39,718 |
| Aug 27, 2026 | 3.30 | 3.65 | 3.23 | 3.48 | 3.48 | 5.45% | 38,575 |
| Aug 26, 2026 | 3.23 | 3.49 | 3.23 | 3.30 | 3.30 | 3.12% | 20,159 |
| Aug 25, 2026 | 3.49 | 3.60 | 3.20 | 3.20 | 3.20 | -7.25% | 44,567 |
| Aug 24, 2026 | 3.73 | 3.73 | 3.21 | 3.45 | 3.45 | -7.51% | 30,073 |
| Aug 21, 2026 | 3.77 | 3.77 | 3.50 | 3.73 | 3.73 | - | 18,531 |
| Aug 20, 2026 | 3.80 | 3.85 | 3.60 | 3.73 | 3.73 | - | 15,124 |
| Aug 19, 2026 | 3.90 | 3.90 | 3.71 | 3.73 | 3.73 | -4.11% | 16,923 |
| Aug 18, 2026 | 3.85 | 4.00 | 3.60 | 3.89 | 3.89 | 4.57% | 84,563 |
| Aug 17, 2026 | 3.50 | 3.99 | 3.50 | 3.72 | 3.72 | 9.41% | 96,023 |