GBM Resources Limited (ASX:GBZ)
Australia · Delayed Price · Currency is AUD 0.0370
+0.0030 (8.82%)
Sep 12, 2025, 4:10 PM AEST
GBM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 9,663,315 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 4,138,339 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,274,818 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 9,576,701 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,485,734 |
| Sep 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,431,090 |
| Sep 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.33% | 15,785,247 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 9,304,279 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,606,613 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,391,904 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 7,225,222 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,415,890 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,040,280 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 9,659,175 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,220,700 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 2,038,592 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,620,519 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 6,234,532 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,922,081 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 5,650,669 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 9,689,428 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 10,858,333 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 16,693,663 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 199,434,278 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.86% | 6,244,273 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.15% | 19,528,632 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.22% | 16,716,100 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.39% | 47,878,337 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 2,782,733 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 5,022,092 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,645,180 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,025,840 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 4,778,188 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 9,426,174 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 4,999,586 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 9,188,816 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,147,107 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 3,101,560 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 5,697,470 |
| Jul 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,588,742 |
| Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 3,596,638 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 6,116,011 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 7,647,999 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 10,102,840 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 15,204,317 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.67% | 30,018,855 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,902,950 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,483,821 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,611,350 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,886,457 |