Skip to main content
logo
Gateway Mining Limited (ASX:GML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
-0.0020 (-2.70%)
Jan 21, 2026, 12:24 PM AEST

Gateway Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20250.090.090.080.080.08-8.24%2,626,506
Nov 28, 20250.080.090.080.090.098.97%6,889,601
Nov 27, 20250.080.080.080.080.081.30%2,158,266
Nov 26, 20250.080.080.080.080.08-3.75%3,702,513
Nov 25, 20250.080.080.080.080.082.56%1,280,835
Nov 24, 20250.080.080.080.080.08-8.24%3,289,775
Nov 21, 20250.080.090.080.090.0910.39%5,344,465
Nov 20, 20250.080.080.080.080.081.32%2,993,503
Nov 19, 20250.070.080.070.080.082.70%2,542,381
Nov 18, 20250.080.080.070.070.07-3.90%2,515,527
Nov 17, 20250.080.080.080.080.08-1.28%965,033
Nov 14, 20250.080.080.080.080.08-4.88%3,002,580
Nov 13, 20250.080.080.080.080.081.23%3,123,896
Nov 12, 20250.080.090.080.080.08-4.71%3,847,117
Nov 11, 20250.090.090.080.090.09-2,609,447
Nov 10, 20250.080.090.080.090.096.25%4,668,719
Nov 7, 20250.080.080.080.080.08-2.44%5,323,885