GME

Gme Resources Historical Data - GME

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Gme Resources Limited GME Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.10 07:30:03
Open Price Low Price High Price Close Price Previous Close
0.10
more quote information »

GME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.1150.100.10937465,8070.000.0%
1 Month0.090.1150.0740.085864129,2340.0111.11%
3 Months0.120.140.0740.099537103,778-0.02-16.67%
6 Months0.0650.150.0590.109374228,1510.03553.85%
1 Year0.0520.150.0490.09242180,1860.04892.31%
3 Years0.0530.150.0320.073201247,8310.04788.68%
5 Years0.0690.190.0320.085401203,6270.03144.93%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Aug 2022 0.115 0.005 4.55% 0.115 0.115 0.115 21,681
04 Aug 2022 0.11 -0.005 -4.35% 0.11 0.11 0.105 105,300
03 Aug 2022 0.115 0.005 4.55% 0.115 0.115 0.115 12,693
02 Aug 2022 0.11 0.005 4.76% 0.105 0.115 0.105 113,808
01 Aug 2022 0.105 -0.01 -8.7% 0.10 0.105 0.10 75,552
29 Jul 2022 0.115 0.005 4.55% 0.115 0.115 0.115 42,307
28 Jul 2022 0.11 0.01 10.0% 0.105 0.115 0.105 66,381
27 Jul 2022 0.10 0.00 0.0% 0.10 0.10 0.10 0.00
26 Jul 2022 0.10 0.002 2.04% 0.10 0.10 0.10 17,919
25 Jul 2022 0.098 0.008 8.89% 0.095 0.098 0.095 17,700
22 Jul 2022 0.09 0.002 2.27% 0.089 0.09 0.083 166,550
21 Jul 2022 0.088 0.003 3.53% 0.087 0.089 0.086 180,060
20 Jul 2022 0.085 0.00 0.0% 0.085 0.085 0.085 39,118
19 Jul 2022 0.085 0.01 13.33% 0.078 0.085 0.078 89,952
18 Jul 2022 0.075 0.001 1.35% 0.078 0.079 0.075 44,143
15 Jul 2022 0.074 -0.013 -14.94% 0.085 0.085 0.074 1,036,764
14 Jul 2022 0.087 0.00 0.0% 0.087 0.087 0.087 0.00
13 Jul 2022 0.087 -0.005 -5.43% 0.088 0.088 0.081 49,394
12 Jul 2022 0.092 0.00 0.0% 0.092 0.092 0.092 0.00
11 Jul 2022 0.092 0.018 24.32% 0.09 0.092 0.09 117,660
08 Jul 2022 0.074 0.00 0.0% 0.074 0.074 0.074 137
Your Recent History
ASX
GME
Gme Resour..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220808 23:17:26