Skip to main content
logo
Gateway Mining Limited (ASX:GML)
Australia flag Australia · Delayed Price · Currency is AUD
0.0760
+0.0030 (4.11%)
Sep 25, 2026, 4:10 PM AEST

Gateway Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%7,336,866
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%23,391,310
Sep 2, 20260.090.090.080.090.099.76%12,041,130
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
Aug 3, 20260.050.060.050.060.0613.73%2,125,227
Jul 31, 20260.050.050.050.050.05-7.27%545,052
Jul 30, 20260.050.060.050.060.06-616,694
Jul 29, 20260.050.060.050.060.061.85%36,671
Jul 28, 20260.060.060.050.050.05-1.82%17,612
Jul 27, 20260.050.060.050.060.065.77%2,217,940
Jul 24, 20260.050.050.050.050.051.96%1,827,863
Jul 23, 20260.050.050.050.050.052.00%1,505,178
Jul 22, 20260.050.050.050.050.05-1.96%362,954
Jul 21, 20260.050.050.050.050.0512.09%2,063,022
Jul 20, 20260.050.050.040.050.05-5.21%1,065,206
Jul 17, 20260.050.050.050.050.05-929,760
Jul 16, 20260.050.050.050.050.05-2.04%1,449,030
Jul 15, 20260.050.050.050.050.05-2.00%1,055,866
Jul 14, 20260.050.050.050.050.05-1.96%1,177,678