Great Northern Minerals Limited (ASX:GNM)
Australia · Delayed Price · Currency is AUD 0.0790
+0.0020 (2.60%)
Sep 26, 2025, 4:10 PM AEST
Great Northern Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 2.60% | 10,380,055 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.28% | 1,001,511 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 4.00% | 2,309,695 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 1,656,312 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 958,550 |
| Sep 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 1,318,183 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.70% | 1,630,248 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.19% | 4,143,615 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.05% | 4,428,226 |
| Sep 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 8.82% | 5,555,862 |
| Sep 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.33% | 8,713,048 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.76% | 6,014,971 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 2,893,010 |
| Sep 9, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | 4.41% | 17,751,902 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 505,074 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 2,553,476 |
| Sep 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 4,496,928 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 7,971,264 |
| Sep 1, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.41% | 4,626,972 |
| Aug 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.43% | 7,556,974 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.58% | 7,490,242 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 8,283,167 |
| Aug 26, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 24,558,099 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 17.14% | 55,104,003 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 288.89% | 86,671,125 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 52,511 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 683,569 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 137,825 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 488,650 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 170,875 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 104,500 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.11% | 1,125,887 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 123 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 192,971 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 50,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |