Great Northern Minerals Limited (ASX:GNM)
Australia · Delayed Price · Currency is AUD 0.0320
-0.0010 (-3.03%)
May 5, 2026, 3:49 PM AEST
Great Northern Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.03% | 2,941 |
| 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 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 256,151 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 154,615 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 52,129 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,274 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 358,823 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 568,806 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 373,162 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 556,083 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 899,336 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 846,297 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 779,909 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 261,284 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 287,700 |
| Feb 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.21% | 1,601,854 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 1,056,615 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.26% | 1,756,927 |