Skip to main content
logo
Gateway Mining Limited (ASX:GML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0730
+0.0010 (1.39%)
Feb 11, 2026, 10:42 AM AEST

Gateway Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20260.080.080.070.07--2.70%1,130,779
Feb 9, 20260.070.080.070.070.071.37%2,186,769
Feb 6, 20260.070.070.070.070.072.82%5,949,889
Feb 5, 20260.070.070.070.070.07-4,590,107
Feb 4, 20260.070.070.070.070.07-1.39%1,439,167
Feb 3, 20260.070.070.070.070.072.86%1,967,618
Feb 2, 20260.070.070.070.070.07-1,135,882
Jan 30, 20260.070.080.070.070.07-4.11%3,922,298
Jan 29, 20260.070.080.070.070.07-2.67%2,181,919
Jan 28, 20260.080.080.070.080.081.35%2,012,305
Jan 27, 20260.080.080.070.070.07-1.33%4,175,894
Jan 23, 20260.080.080.070.080.082.74%4,625,304
Jan 22, 20260.080.080.070.070.072.82%13,683,520
Jan 21, 20260.070.070.070.070.07-4.05%892,299
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