GBM Resources Limited (ASX:GBZ)
Australia · Delayed Price · Currency is AUD 0.0420
0.00 (0.00%)
Oct 24, 2025, 4:10 PM AEST
GBM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,424,729 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 13,696,076 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 20,572,923 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 9,013,131 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 39,449,982 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.43% | 20,298,185 |
| Oct 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 10,747,937 |
| Oct 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 16,878,116 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 6,462,066 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.78% | 9,633,880 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 37,845,676 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 52,073,720 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,009,867 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,710,848 |
| Oct 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.70% | 43,710,848 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.97% | 17,542,008 |
| Oct 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.69% | 19,780,361 |
| Oct 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 10.34% | 34,244,867 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 26,326,255 |
| Sep 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 29,007,561 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 21,399,262 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 18,429,559 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 20,827,686 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 10,163,664 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,715,449 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 9,468,171 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.51% | 17,942,823 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,984,117 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 7,105,604 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 7,953,584 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 9,882,635 |
| 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 |