Skip to main content
logo
Gateway Mining Limited (ASX:GML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0710
+0.0020 (2.90%)
Oct 16, 2026, 4:14 PM AEST

Gateway Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20260.070.070.070.070.072.90%1,003,146
Oct 15, 20260.070.070.070.070.07-6.76%6,905,376
Oct 14, 20260.070.070.070.070.07-1,232,988
Oct 13, 20260.080.080.070.070.072.78%2,101,958
Oct 12, 20260.070.080.070.070.07-4.00%1,572,915
Oct 9, 20260.070.080.070.080.084.17%1,203,594
Oct 8, 20260.070.070.070.070.07-4.00%1,568,131
Oct 7, 20260.080.080.070.080.08-5.06%3,269,485
Oct 6, 20260.070.080.070.080.0811.27%8,338,215
Oct 5, 20260.070.070.070.070.07-1.39%867,668
Oct 2, 20260.070.070.070.070.072.86%2,218,750
Oct 1, 20260.070.070.070.070.07-2,353,503
Sep 30, 20260.070.070.070.070.07-1.41%966,584
Sep 29, 20260.070.070.070.070.07-1.39%1,922,724
Sep 28, 20260.080.080.070.070.07-5.26%2,993,131
Sep 25, 20260.070.080.070.080.084.11%2,773,874
Sep 24, 20260.080.080.070.070.07-3.95%2,558,290
Sep 23, 20260.080.080.080.080.08-633,148
Sep 22, 20260.080.080.080.080.08-3.80%4,042,500
Sep 21, 20260.080.090.080.080.08-2.47%3,475,116
Sep 18, 20260.080.080.080.080.085.19%8,916,959
Sep 17, 20260.080.080.080.080.08-4,518,688
Sep 16, 20260.080.080.080.080.08-2,860,662
Sep 15, 20260.080.080.080.080.08-6.10%7,411,713
Sep 14, 20260.090.090.080.080.08-7.87%2,886,355
Sep 11, 20260.090.090.090.090.091.14%1,973,587
Sep 10, 20260.090.090.090.090.09-5,365,924
Sep 9, 20260.090.090.090.090.09-8.33%6,356,963
Sep 4, 20260.100.100.090.100.101.05%9,805,409
Sep 3, 20260.090.100.090.100.105.56%23,391,313
Sep 2, 20260.090.090.080.090.099.76%12,041,132
Aug 28, 20260.080.080.080.080.082.50%3,379,935
Aug 27, 20260.080.080.080.080.082.56%1,400,196
Aug 26, 20260.080.080.080.080.08-4.88%4,338,813
Aug 25, 20260.070.080.070.080.0810.81%5,322,310
Aug 24, 20260.080.080.070.070.07-2.63%1,895,183
Aug 21, 20260.080.080.080.080.08-1.30%1,089,492
Aug 20, 20260.080.080.070.080.082.67%963,811
Aug 19, 20260.070.080.070.080.08-2.60%1,117,282
Aug 18, 20260.080.080.080.080.08-1.28%1,132,795
Aug 17, 20260.080.080.080.080.08-2,223,381
Aug 14, 20260.080.080.080.080.08-2,573,399
Aug 13, 20260.080.080.080.080.08-1.27%1,723,134
Aug 12, 20260.080.080.080.080.083.95%3,417,322
Aug 11, 20260.080.080.070.080.081.33%2,057,769
Aug 10, 20260.070.080.070.080.084.17%2,390,002
Aug 7, 20260.070.080.070.070.07-3,309,780
Aug 6, 20260.070.070.060.070.079.09%3,386,364
Aug 5, 20260.060.070.060.070.074.76%2,629,758
Aug 4, 20260.060.060.060.060.068.62%2,339,751