Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Green Critical Minerals Limited (GCM.AX)

Compare
0.0100
+0.0020
+(25.00%)
As of 2:50:16 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00900.01100.00800.01000.010011,690,343
Apr 11, 20250.00800.00800.00800.00800.00801,235,336
Apr 10, 20250.00900.01000.00800.00800.00807,501,123
Apr 9, 20250.00800.00800.00800.00800.00804,997,689
Apr 8, 20250.00700.00800.00700.00800.00805,718,454
Apr 7, 20250.00900.00900.00700.00800.008011,031,790
Apr 4, 20250.01000.01000.00900.00900.009013,789,766
Apr 3, 20250.01000.01000.01000.01000.010012,914,997
Apr 2, 20250.01200.01200.01000.01000.010021,752,070
Apr 1, 20250.01300.01300.01100.01200.01201,815,926
Mar 31, 20250.01200.01300.01200.01300.01302,826,704
Mar 28, 20250.01200.01300.01200.01200.01201,697,934
Mar 27, 20250.01200.01200.01150.01200.01202,609,992
Mar 26, 20250.01200.01200.01100.01200.0120484,441
Mar 25, 20250.01200.01200.01200.01200.01208,876,731
Mar 24, 20250.01300.01300.01200.01300.01301,767,777
Mar 21, 20250.01300.01300.01200.01300.01305,594,382
Mar 20, 20250.01400.01400.01300.01300.01301,825,166
Mar 19, 20250.01300.01400.01300.01400.01409,255,939
Mar 18, 20250.01100.01300.01100.01300.01304,977,888
Mar 17, 20250.01200.01300.01100.01100.01105,028,421
Mar 14, 20250.01100.01200.01100.01100.01109,166,440
Mar 13, 20250.01100.01100.01000.01100.01107,884,300
Mar 12, 20250.01100.01150.01100.01100.01107,433,246
Mar 11, 20250.01300.01300.01100.01100.011018,219,012
Mar 10, 20250.01300.01400.01150.01300.01307,245,726
Mar 7, 20250.01400.01400.01300.01300.01304,706,259
Mar 6, 20250.01400.01400.01300.01400.0140620,451
Mar 5, 20250.01400.01400.01400.01400.01402,461,146
Mar 4, 20250.01300.01500.01300.01500.015011,569,118
Mar 3, 20250.01400.01500.01300.01300.013011,957,231
Feb 28, 20250.01500.01500.01400.01400.014010,476,639
Feb 27, 20250.01500.01500.01400.01500.0150814,533
Feb 26, 20250.01500.01500.01400.01500.01509,728,356
Feb 25, 20250.01600.01600.01500.01500.015016,823,263
Feb 24, 20250.01600.01600.01550.01600.016011,928,379
Feb 21, 20250.01600.01600.01500.01600.01607,905,908
Feb 20, 20250.01600.01700.01400.01600.016049,308,959
Feb 19, 20250.01600.01600.01500.01500.01509,611,166
Feb 18, 20250.01500.01700.01400.01700.017028,212,021
Feb 17, 20250.02100.02200.01700.01700.017079,451,677
Feb 14, 20250.01700.01700.01700.01700.0170-
Feb 13, 20250.01700.01700.01700.01700.0170-
Feb 12, 20250.01700.01700.01400.01700.017071,746,430
Feb 11, 20250.01800.01800.01600.01700.017036,016,647
Feb 10, 20250.01900.01900.01800.01800.018019,169,293
Feb 7, 20250.01900.02000.01900.01900.019013,215,754
Feb 6, 20250.02000.02000.01900.02000.020011,898,981
Feb 5, 20250.01800.02000.01800.02000.020010,075,287
Feb 4, 20250.01900.01950.01800.01800.01807,390,782
Feb 3, 20250.02000.02000.01800.01900.019019,366,344
Jan 31, 20250.02100.02100.02000.02100.02107,844,640
Jan 30, 20250.02200.02200.02000.02100.021013,665,872
Jan 29, 20250.02100.02200.01900.02100.021019,155,230
Jan 28, 20250.02100.02100.02000.02100.021028,811,582
Jan 24, 20250.01900.02300.01800.02100.021046,781,869
Jan 23, 20250.01900.02000.01850.01900.019026,379,706
Jan 22, 20250.02200.02300.02000.02000.020042,425,630
Jan 21, 20250.02200.02400.02200.02300.023038,100,455
Jan 20, 20250.02200.02200.02100.02200.022016,129,683
Jan 17, 20250.02200.02300.02100.02100.021038,332,517
Jan 16, 20250.02100.02150.01900.02000.020087,957,976
Jan 15, 20250.01800.01800.01800.01800.0180-
Jan 14, 20250.01800.01800.01600.01800.018018,754,730
Jan 13, 20250.01900.01900.01700.01800.018014,198,985
Jan 10, 20250.01800.02000.01700.01900.019054,938,314
Jan 9, 20250.01800.01900.01700.01800.018026,776,234
Jan 8, 20250.01900.02000.01700.01800.018059,477,727
Jan 7, 20250.01600.01900.01600.01900.019042,094,440
Jan 6, 20250.01800.01800.01500.01700.017058,206,559
Jan 3, 20250.02000.02100.01800.01800.0180117,097,580
Jan 2, 20250.01600.01900.01600.01800.0180128,329,778
Dec 31, 20240.01600.01600.01300.01400.014065,478,835
Dec 30, 20240.01300.01500.01200.01500.015086,059,053
Dec 27, 20240.00800.01250.00800.01100.0110115,764,901
Dec 24, 20240.00600.00900.00600.00900.009039,142,968
Dec 23, 20240.00600.00600.00500.00500.00501,883,831
Dec 20, 20240.00550.00600.00500.00500.00502,220,555
Dec 19, 20240.00600.00600.00600.00600.00602,580,000
Dec 18, 20240.00700.00700.00600.00600.006016,100,917
Dec 17, 20240.00600.00650.00600.00600.00601,600,501
Dec 16, 20240.00700.00700.00600.00600.00605,234,515
Dec 13, 20240.00700.00750.00600.00600.006022,692,158
Dec 12, 20240.00700.00700.00700.00700.00708,720,572
Dec 11, 20240.00700.00700.00600.00700.00706,570,001
Dec 10, 20240.00700.00700.00600.00600.00601,587,027
Dec 9, 20240.00600.00700.00600.00700.007022,216,554
Dec 6, 20240.00600.00600.00600.00600.00607,982,380
Dec 5, 20240.00600.00600.00500.00500.00509,918,571
Dec 4, 20240.00500.00550.00500.00550.00551,250,000
Dec 3, 20240.00500.00500.00500.00500.005010,152,396
Dec 2, 20240.00600.00600.00500.00500.005019,595,478
Nov 29, 20240.00600.00600.00500.00500.00507,389,568
Nov 28, 20240.00600.00600.00500.00600.00602,732,918
Nov 27, 20240.00600.00600.00600.00600.00601,141,665
Nov 26, 20240.00600.00600.00550.00550.00554,450,000
Nov 25, 20240.00600.00600.00550.00550.0055695,369
Nov 22, 20240.00600.00700.00500.00600.006012,651,450
Nov 21, 20240.00600.00700.00600.00700.00701,654,000
Nov 20, 20240.00700.00700.00650.00650.0065696,571
Nov 19, 20240.00700.00700.00600.00600.00606,736,006
Nov 18, 20240.00700.00700.00600.00600.00602,260,962
Nov 15, 20240.00700.00700.00600.00650.00652,023,610
Nov 14, 20240.00700.00700.00700.00700.00702,163,390
Nov 13, 20240.00800.00800.00700.00700.007012,558,892
Nov 12, 20240.00700.00750.00700.00700.00705,230,508
Nov 11, 20240.00700.00800.00700.00700.00708,556,576
Nov 8, 20240.00800.00800.00800.00800.0080-
Nov 7, 20240.00800.00800.00800.00800.0080-
Nov 6, 20240.00600.00800.00600.00800.008040,531,689
Nov 5, 20240.00600.00700.00600.00700.00701,662,863
Nov 4, 20240.00800.00800.00600.00600.006030,273,638
Nov 1, 20240.00800.01000.00800.00800.008064,156,519
Oct 31, 20240.00800.00800.00700.00800.008024,025,711
Oct 30, 20240.00600.00900.00500.00700.0070121,666,968
Oct 29, 20240.00250.00250.00250.00250.0025-
Oct 28, 20240.00250.00250.00250.00250.0025-
Oct 25, 20240.00250.00250.00250.00250.0025-
Oct 24, 20240.00250.00250.00250.00250.0025-
Oct 23, 20240.00250.00250.00250.00250.0025-
Oct 22, 20240.00250.00250.00250.00250.0025-
Oct 21, 20240.00250.00250.00250.00250.0025-
Oct 18, 20240.00250.00250.00250.00250.00251,999
Oct 17, 20240.00300.00300.00300.00300.003016,356
Oct 16, 20240.00300.00300.00300.00300.0030-
Oct 15, 20240.00300.00300.00300.00300.0030792,655
Oct 14, 20240.00300.00300.00300.00300.00308,000
Oct 11, 20240.00300.00300.00300.00300.00305,201,344
Oct 10, 20240.00300.00300.00300.00300.00301,167,000
Oct 9, 20240.00300.00300.00300.00300.0030914,248
Oct 8, 20240.00300.00300.00300.00300.0030-
Oct 7, 20240.00300.00300.00300.00300.0030714,999
Oct 4, 20240.00200.00200.00200.00200.00209,814
Oct 3, 20240.00200.00200.00200.00200.0020-
Oct 2, 20240.00200.00200.00200.00200.0020-
Oct 1, 20240.00200.00200.00200.00200.00201,000,000
Sep 30, 20240.00200.00200.00200.00200.0020-
Sep 27, 20240.00200.00200.00200.00200.0020-
Sep 26, 20240.00200.00200.00200.00200.0020729,166
Sep 25, 20240.00300.00300.00200.00200.0020500,311
Sep 24, 20240.00300.00300.00300.00300.0030-
Sep 23, 20240.00300.00300.00300.00300.00309,814
Sep 20, 20240.00300.00300.00300.00300.0030100,000
Sep 19, 20240.00300.00300.00250.00250.00252,522,842
Sep 18, 20240.00250.00250.00250.00250.0025-
Sep 17, 20240.00250.00250.00250.00250.0025-
Sep 16, 20240.00200.00250.00200.00250.00254,637,508
Sep 13, 20240.00250.00250.00250.00250.0025-
Sep 12, 20240.00250.00250.00250.00250.00253,510,000
Sep 11, 20240.00200.00300.00200.00250.00254,696,975
Sep 10, 20240.00200.00200.00200.00200.0020-
Sep 9, 20240.00200.00200.00200.00200.00201,000,000
Sep 6, 20240.00300.00300.00200.00200.00208,053,828
Sep 5, 20240.00300.00300.00200.00200.00204,876,400
Sep 4, 20240.00200.00300.00200.00300.00301,950,779
Sep 3, 20240.00250.00250.00250.00250.0025-
Sep 2, 20240.00300.00300.00250.00250.00253,347,280
Aug 30, 20240.00250.00250.00250.00250.00252,720
Aug 29, 20240.00300.00300.00300.00300.00303,073,085
Aug 28, 20240.00300.00350.00300.00350.00354,750,000
Aug 27, 20240.00300.00300.00300.00300.00302,442,905
Aug 26, 20240.00250.00350.00250.00300.003018,677,604
Aug 23, 20240.00200.00200.00200.00200.00201,500,007
Aug 22, 20240.00200.00200.00200.00200.002060,000
Aug 21, 20240.00200.00200.00200.00200.00201,000,000
Aug 20, 20240.00200.00200.00200.00200.0020-
Aug 19, 20240.00200.00200.00200.00200.00201,000,000
Aug 16, 20240.00200.00200.00200.00200.0020500,000
Aug 15, 20240.00200.00200.00200.00200.00201,741,732
Aug 14, 20240.00200.00200.00200.00200.0020-
Aug 13, 20240.00200.00200.00200.00200.00202,728,590
Aug 12, 20240.00200.00200.00200.00200.0020-
Aug 9, 20240.00200.00200.00200.00200.002012,172,512
Aug 8, 20240.00200.00200.00200.00200.0020-
Aug 7, 20240.00200.00200.00200.00200.0020-
Aug 6, 20240.00200.00200.00200.00200.0020439,971
Aug 5, 20240.00200.00250.00200.00200.002010,421,025
Aug 2, 20240.00250.00250.00250.00250.0025-
Aug 1, 20240.00250.00250.00250.00250.0025-
Jul 31, 20240.00250.00250.00250.00250.0025120,000
Jul 30, 20240.00250.00250.00250.00250.0025-
Jul 29, 20240.00250.00250.00250.00250.0025-
Jul 26, 20240.00250.00250.00250.00250.0025-
Jul 25, 20240.00200.00250.00200.00250.00251,167,691
Jul 24, 20240.00250.00250.00250.00250.0025265,836
Jul 23, 20240.00300.00300.00300.00300.0030-
Jul 22, 20240.00300.00300.00300.00300.00302,100,000
Jul 19, 20240.00400.00400.00300.00300.00307,772,136
Jul 18, 20240.00300.00300.00300.00300.0030-
Jul 17, 20240.00400.00400.00300.00300.00302,639,467
Jul 16, 20240.00350.00350.00300.00300.00304,704,019
Jul 15, 20240.00350.00400.00350.00400.0040180,000
Jul 12, 20240.00400.00400.00350.00400.00407,419,403
Jul 11, 20240.00450.00450.00450.00450.0045115,000
Jul 10, 20240.00400.00400.00400.00400.00401,500,000
Jul 9, 20240.00400.00400.00400.00400.0040125,006
Jul 8, 20240.00500.00500.00400.00400.0040608,432
Jul 5, 20240.00500.00500.00500.00500.0050-
Jul 4, 20240.00500.00500.00500.00500.0050-
Jul 3, 20240.00500.00500.00500.00500.0050600,000
Jul 2, 20240.00500.00500.00450.00450.0045809,064
Jul 1, 20240.00500.00500.00500.00500.00503,030,429
Jun 28, 20240.00400.00500.00400.00500.00502,413,933
Jun 27, 20240.00400.00400.00400.00400.0040-
Jun 26, 20240.00400.00500.00400.00400.0040504,999
Jun 25, 20240.00400.00400.00400.00400.00402,861,001
Jun 24, 20240.00500.00600.00400.00400.00403,810,084
Jun 21, 20240.00500.00500.00500.00500.00505,000
Jun 20, 20240.00400.00600.00400.00500.00507,902,433
Jun 19, 20240.00300.00500.00300.00400.004010,880,591
Jun 18, 20240.00300.00300.00300.00300.0030-
Jun 17, 20240.00300.00300.00300.00300.00302,024,332
Jun 14, 20240.00300.00300.00300.00300.00303,158,411
Jun 13, 20240.00300.00300.00300.00300.0030-
Jun 12, 20240.00300.00300.00300.00300.0030257,750
Jun 11, 20240.00400.00400.00400.00400.0040116,134
Jun 7, 20240.00400.00400.00400.00400.0040-
Jun 6, 20240.00400.00400.00400.00400.0040608,675
Jun 5, 20240.00300.00300.00300.00300.0030-
Jun 4, 20240.00300.00300.00300.00300.0030-
Jun 3, 20240.00300.00300.00300.00300.0030384,000
May 31, 20240.00300.00300.00300.00300.0030650,000
May 30, 20240.00350.00350.00350.00350.0035-
May 29, 20240.00300.00350.00300.00350.0035734,782
May 28, 20240.00300.00300.00300.00300.0030-
May 27, 20240.00300.00300.00300.00300.003034,350
May 24, 20240.00350.00350.00350.00350.0035-
May 23, 20240.00350.00350.00350.00350.0035-
May 22, 20240.00350.00350.00350.00350.0035-
May 21, 20240.00350.00350.00350.00350.0035-
May 20, 20240.00350.00350.00350.00350.0035-
May 17, 20240.00350.00350.00350.00350.003525,000
May 16, 20240.00350.00350.00350.00350.0035-
May 15, 20240.00350.00350.00350.00350.0035-
May 14, 20240.00350.00350.00350.00350.0035-
May 13, 20240.00400.00400.00300.00350.0035257,500
May 10, 20240.00300.00400.00300.00400.0040175,000
May 9, 20240.00300.00300.00300.00300.0030-
May 8, 20240.00300.00300.00300.00300.0030-
May 7, 20240.00300.00300.00300.00300.0030-
May 6, 20240.00300.00300.00300.00300.0030101,000
May 3, 20240.00300.00300.00300.00300.0030-
May 2, 20240.00400.00400.00300.00300.0030117,005
May 1, 20240.00400.00400.00400.00400.0040-
Apr 30, 20240.00400.00400.00400.00400.0040-
Apr 29, 20240.00400.00400.00400.00400.0040-
Apr 26, 20240.00400.00400.00400.00400.00409,132,902
Apr 24, 20240.00400.00400.00400.00400.0040-
Apr 23, 20240.00400.00400.00400.00400.0040-
Apr 22, 20240.00400.00400.00400.00400.0040-
Apr 19, 20240.00400.00400.00400.00400.0040493,000
Apr 18, 20240.00450.00450.00450.00450.004574,200
Apr 17, 20240.00400.00400.00400.00400.0040-
Apr 16, 20240.00400.00400.00400.00400.0040-
Apr 15, 20240.00400.00400.00400.00400.0040400,000

Related Tickers

WYX.AX Western Yilgarn NL
0.0300
+7.14%
 
VRC.AX Volt Resources Limited
0.0050
+25.00%
 
SPQ.AX Superior Resources Limited
0.0050
+25.00%
 
AMD.AX Arrow Minerals Limited
0.0240
-14.29%
 
IPT.AX Impact Minerals Limited
0.0050
0.00%
 
RML.AX Resolution Minerals Ltd
0.0070
-12.50%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
DGR.AX DGR Global Limited
0.0050
0.00%