Great Northern Minerals Limited (ASX:GNM)
Australia · Delayed Price · Currency is AUD 0.0450
-0.0010 (-2.17%)
May 27, 2026, 3:04 PM AEST
Great Northern Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 596,256 |
| May 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 1,986,930 |
| May 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | 1,753,053 |
| May 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.26% | 2,429,206 |
| May 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 3,630,555 |
| May 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.00% | 4,797,762 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,423,048 |
| May 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 458,496 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 2,516,420 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 386,901 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 67,283 |
| May 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,055,760 |
| May 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 246,805 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 278,209 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 167,609 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 203,321 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 903,208 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 225,616 |
| May 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 127,708 |
| Apr 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 1,010,199 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 178,751 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 367,601 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.65% | 1,232,947 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 501,051 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 213,228 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,474 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 154,834 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 1,421,831 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 845,499 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.00% | 2,830,205 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,183,197 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 1,728,281 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 911,121 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 671,866 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 925,355 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 1,497,255 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 211,878 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 129,900 |
| Mar 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 343,425 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 136,471 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 640,995 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 365,450 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 612,127 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 131,357 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 568,917 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 454,243 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 114,249 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 104,267 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23 |
| Mar 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 923,481 |