Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Sep-26 04:36:23 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GCY) GASCOYNE RESOURCES LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for GCY    Limits Next Section


Company Details for (GCY) GASCOYNE RESOURCES LIMITED

Listing Code GCY
Listing Name GASCOYNE RESOURCES LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 25th September 2025
Latest price with VOLUME for GCY .. Monday 28th August 2023

GCY is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 0.81 36,729,244 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GCY    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (GCY) GASCOYNE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jun-21 Tue 0.225 0.23 0.22 0.23 78.9 78.9 ###
2022-Jun-20 Mon ### ### 0.2 0.225 26.3 26.3 ###
2022-Jun-17 Fri 0.25 0.25 ### 0.24 ### ### 0.0
2022-Jun-16 Thu 0.245 0.25 0.24 0.25 158,127 38,741 ### ### 0.0
2022-Jun-15 Wed 0.25 0.25 0.24 0.245 587,140 143,849 ### ### 0.0
2022-Jun-14 Tue 0.24 0.25 ### 0.25 684,482 ### 92.6 92.6 0.0
2022-Jun-10 Fri 0.255 0.26 0.25 0.25 ### ### 0.0
2022-Jun-09 Thu ### ### 0.26 0.26 38.6 38.6 0.0
2022-Jun-08 Wed ### 0.2675 ### 0.2675 263,874 ### ### ### ###
2022-Jun-07 Tue 0.26 0.26 0.255 0.26 ### ### 0.0
2022-Jun-06 Mon ### 0.27 0.26 0.26 33.2 33.2 0.0
2022-Jun-03 Fri 0.275 0.275 ### 0.275 69.6 69.6 ###
2022-Jun-02 Thu 0.27 0.27 ### 0.27 528,329 71,324 ### ### ###
2022-Jun-01 Wed 0.285 0.29 0.27 0.27 17.3 17.3 ###
2022-May-31 Tue 0.275 0.29 0.275 0.29 93.6 93.6 ###
2022-May-30 Mon 0.285 0.29 0.275 0.29 202,827 ### ### ### ###
2022-May-27 Fri 0.28 0.29 0.28 0.285 251,927 ### ### ### ###
2022-May-26 Thu 0.28 0.285 0.275 0.285 408,575 ### ### ### ###
2022-May-25 Wed ### 0.285 ### 0.285 96.6 96.6 ###
2022-May-24 Tue 0.26 0.27 0.255 0.27 ### ### ###
2022-May-23 Mon 0.275 0.275 ### ### ### ### 0.0
2022-May-20 Fri 0.26 0.27 0.255 0.27 707,778 ### 85.8 85.8 ###
2022-May-19 Thu 0.24 0.26 0.23 0.26 ### ### 0.0
2022-May-18 Wed ### 0.25 ### 0.24 ### ### 0.0
2022-May-17 Tue 0.245 0.245 0.23 0.23 ### ### ###
2022-May-16 Mon 0.24 0.24 ### 0.24 72.6 72.6 0.0
2022-May-13 Fri 0.24 0.24 0.24 0.24 52.6 52.6 0.0
2022-May-12 Thu 0.25 0.25 0.24 0.24 ### ### 0.0
2022-May-11 Wed 0.245 0.245 0.245 0.245 ### ### 0.0
2022-May-10 Tue 0.27 0.27 0.25 0.255 1,840,145 ### 24.8 24.8 0.0
2022-May-09 Mon 0.27 0.27 0.25 0.255 1,840,145 ### 24.8 24.8 0.0
2022-May-06 Fri 0.275 0.275 0.27 0.27 597,622 162,851 30.5 30.5 ###
2022-May-05 Thu 0.28 0.285 0.275 0.28 61.2 61.2 ###
2022-May-04 Wed 0.28 0.285 0.27 0.27 ### ### ###
2022-May-03 Tue 0.28 0.29 0.27 0.28 788,640 ### 74.5 74.5 ###
2022-May-02 Mon 0.28 0.28 0.2675 0.27 23.5 23.5 ###
2022-Apr-29 Fri 0.27 0.29 0.2675 0.28 87.8 87.8 ###
2022-Apr-28 Thu 0.27 0.27 0.2625 ### ### ### 0.0
2022-Apr-27 Wed 0.28 0.28 ### 0.27 13.1 13.1 ###
2022-Apr-26 Tue 0.285 0.285 0.27 0.275 23.0 23.0 ###
2022-Apr-22 Fri 0.29 ### 0.285 0.285 1,102,043 157,041 25.0 25.0 ###
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 831,622 0 ### ### 0.0
2022-Apr-19 Tue ### ### ### ### 87.5 87.5 0.0
2022-Apr-14 Thu ### ### ### ### ### ### 0.0
2022-Apr-13 Wed ### ### 0.29 ### ### ### 0.0
2022-Apr-12 Tue ### ### 0.285 ### 1,352,647 192,752 34.6 34.6 0.0
2022-Apr-11 Mon ### ### ### ### 371,551 0 73.9 73.9 0.0
2022-Apr-08 Fri 0.29 ### 0.285 ### 1,072,149 152,781 87.1 87.1 0.0
2022-Apr-07 Thu 0.28 0.29 0.275 0.29 1,959,654 ### 92.4 92.4 ###
2022-Apr-06 Wed 0.285 0.29 0.275 0.28 1,875,787 ### 27.0 27.0 ###
2022-Apr-05 Tue ### ### 0.285 0.285 18.9 18.9 ###
2022-Apr-04 Mon 0.29 ### 0.285 ### ### ### 0.0
2022-Apr-01 Fri ### ### 0.29 0.29 20.4 20.4 ###
2022-Mar-31 Thu ### ### ### ### ### ### 0.0
2022-Mar-30 Wed ### ### ### ### 2,105,546 0 25.8 25.8 0.0
2022-Mar-29 Tue ### ### ### ### 22.3 22.3 0.0
2022-Mar-28 Mon ### ### ### ### 2,306,722 0 ### ### 0.0
2022-Mar-25 Fri 0.355 0.355 0.355 0.355 0 0.0
2022-Mar-24 Thu 0.355 0.355 0.355 0.355 0 0.0
2022-Mar-23 Wed ### ### ### 0.355 ### ### 0.0
2022-Mar-22 Tue 0.345 0.375 0.345 ### 1,860,254 ### ### ### 0.0
2022-Mar-21 Mon ### 0.345 ### 0.345 1,367,481 ### 93.1 93.1 0.0
2022-Mar-18 Fri ### ### ### ### 641,485 0 63.4 63.4 0.0
2022-Mar-17 Thu ### ### ### ### 629,588 0 14.4 14.4 0.0
2022-Mar-16 Wed ### ### 0.325 ### 64.8 64.8 0.0
2022-Mar-15 Tue ### ### 0.325 0.325 ### ### ###
2022-Mar-14 Mon ### ### 0.325 ### 743,227 120,774 ### ### 0.0
2022-Mar-11 Fri ### ### 0.325 0.325 1,498,879 ### 3.2 3.2 ###
2022-Mar-10 Thu ### ### ### ### 2,911,220 0 98.5 98.5 0.0
2022-Mar-09 Wed 0.28 ### 0.28 ### ### ### 0.0
2022-Mar-08 Tue 0.29 0.29 0.275 0.285 ### ### ###
2022-Mar-07 Mon 0.285 0.29 0.28 0.29 489,946 ### ### ### ###
2022-Mar-04 Fri 0.28 0.285 0.28 0.285 87.0 87.0 ###
2022-Mar-03 Thu 0.285 0.29 0.28 0.29 221,071 ### ### ### ###
2022-Mar-02 Wed 0.285 ### 0.28 0.29 404,573 56,640 75.4 75.4 ###
2022-Mar-01 Tue 0.285 0.285 0.275 0.285 ### ### ###
2022-Feb-28 Mon 0.285 0.29 0.285 0.285 753,247 216,558 ### ### ###
2022-Feb-25 Fri 0.285 0.285 0.275 0.28 ### ### ###
2022-Feb-24 Thu 0.28 0.285 0.27 0.285 198,747 55,152 92.1 92.1 ###
2022-Feb-23 Wed 0.28 0.28 0.275 0.28 51.2 51.2 ###
2022-Feb-22 Tue 0.28 0.29 0.275 0.28 705,088 199,187 83.7 83.7 ###
2022-Feb-21 Mon 0.29 0.29 0.275 0.275 ### ### ###
2022-Feb-18 Fri 0.26 0.29 0.26 0.285 1,090,645 299,927 ### ### ###
2022-Feb-17 Thu 0.27 0.27 0.255 0.26 15.6 15.6 0.0
2022-Feb-16 Wed 0.26 0.26 0.255 0.255 342,540 ### 20.6 20.6 0.0
2022-Feb-15 Tue 0.27 0.27 0.255 ### 396,847 104,172 32.9 32.9 0.0
2022-Feb-14 Mon ### 0.275 0.26 0.26 ### ### 0.0
2022-Feb-11 Fri 0.26 ### 0.25 ### 87.2 87.2 0.0
2022-Feb-10 Thu 0.26 0.26 0.255 0.26 109,456 28,184 68.3 68.3 0.0
2022-Feb-09 Wed ### ### 0.255 0.26 905,879 ### 20.2 20.2 0.0
2022-Feb-08 Tue ### 0.29 ### 0.27 ### ### ###
2022-Feb-07 Mon 0.255 0.28 0.255 ### 89.4 89.4 0.0
2022-Feb-04 Fri 0.27 0.27 0.255 0.26 377,070 98,980 9.6 9.6 0.0
2022-Feb-03 Thu ### 0.27 ### ### 168,247 ### ### ### 0.0
2022-Feb-02 Wed 0.26 ### 0.255 0.26 ### ### 0.0
2022-Feb-01 Tue 0.26 ### 0.24 ### 775,150 ### ### ### 0.0
2022-Jan-31 Mon 0.26 0.26 0.26 0.26 62,940 ### ### ### 0.0
2022-Jan-28 Fri 0.26 0.27 0.26 0.26 53.9 53.9 0.0
2022-Jan-27 Thu 0.275 0.275 0.26 0.26 ### ### 0.0
2022-Jan-25 Tue 0.27 0.27 ### 0.27 481,371 64,985 ### ### ###
2022-Jan-24 Mon 0.28 0.28 0.27 0.27 ### ### ###
2022-Jan-21 Fri 0.28 0.29 0.28 0.28 621,426 ### ### ### ###
2022-Jan-20 Thu 0.275 0.29 0.275 0.285 1,391,281 ### ### ### ###
2022-Jan-19 Wed 0.27 0.275 ### ### 414,780 ### 25.3 25.3 0.0
2022-Jan-18 Tue 0.275 0.275 0.27 0.27 245,941 ### 22.3 22.3 ###
2022-Jan-17 Mon 0.275 0.28 0.27 0.27 836,771 ### 24.6 24.6 ###
2022-Jan-14 Fri 0.275 0.28 0.275 0.28 ### ### ###
2022-Jan-13 Thu 0.28 0.285 0.275 0.275 621,184 ### 22.8 22.8 ###
2022-Jan-12 Wed 0.29 0.29 0.275 0.28 166,181 46,946 9.7 9.7 ###
2022-Jan-11 Tue 0.275 0.28 0.27 0.275 68.8 68.8 ###
2022-Jan-10 Mon 0.285 0.285 0.275 0.28 ### ### ###
2022-Jan-07 Fri 0.285 0.29 0.28 0.285 ### ### ###
2022-Jan-06 Thu 0.285 0.29 0.2775 0.285 793,558 225,172 82.6 82.6 ###
2022-Jan-05 Wed 0.28 0.29 0.275 0.275 270,923 ### ### ### ###
2022-Jan-04 Tue 0.28 0.285 0.28 0.28 56.8 56.8 ###
2021-Dec-31 Fri 0.28 0.29 0.28 0.285 163,474 ### 77.8 77.8 ###
2021-Dec-30 Thu 0.285 0.2875 0.275 0.28 18.9 18.9 ###
2021-Dec-29 Wed 0.29 ### 0.28 0.285 ### ### ###
2021-Dec-24 Fri ### ### ### ### 62.4 62.4 0.0
2021-Dec-23 Thu 0.285 0.29 0.285 0.29 332,471 95,585 ### ### ###
2021-Dec-22 Wed 0.285 0.29 0.28 0.285 168,284 ### ### ### ###
2021-Dec-21 Tue 0.28 0.285 0.275 0.28 ### ### ###
2021-Dec-20 Mon ### ### 0.285 0.285 ### ### ###
2021-Dec-17 Fri ### ### 0.29 0.29 162,859 ### 27.1 27.1 ###
2021-Dec-16 Thu 0.285 0.29 0.285 0.29 802,886 230,829 82.1 82.1 ###
2021-Dec-15 Wed ### ### 0.285 0.29 554,044 78,951 19.5 19.5 ###
2021-Dec-14 Tue ### ### 0.29 ### 68.5 68.5 0.0
2021-Dec-13 Mon ### ### ### ### ### ### 0.0
2021-Dec-10 Fri ### ### ### ### 44,944 0 24.7 24.7 0.0
2021-Dec-09 Thu ### ### ### ### 24.7 24.7 0.0
2021-Dec-08 Wed ### ### ### ### ### ### 0.0
2021-Dec-07 Tue ### 0.325 ### ### 24.9 24.9 0.0
2021-Dec-06 Mon ### 0.325 ### ### 801,646 ### 82.1 82.1 0.0
2021-Dec-03 Fri ### ### ### ### ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 1,038,029 0 20.0 20.0 0.0
2021-Dec-01 Wed ### ### ### ### ### ### 0.0
2021-Nov-30 Tue ### ### ### ### ### ### 0.0
2021-Nov-29 Mon ### ### ### ### ### ### 0.0
2021-Nov-26 Fri ### 0.345 ### 0.325 50.4 50.4 ###
2021-Nov-25 Thu ### ### ### ### 161,071 0 ### ### 0.0
2021-Nov-24 Wed ### ### 0.325 ### 20.8 20.8 0.0
2021-Nov-23 Tue ### 0.355 ### ### 882,944 156,722 69.4 69.4 0.0
2021-Nov-22 Mon ### ### ### ### 22.1 22.1 0.0
2021-Nov-19 Fri 0.355 ### ### 0.375 1,112,656 0 ### ### ###
2021-Nov-18 Thu ### ### 0.355 ### 953,273 ### ### ### 0.0
2021-Nov-17 Wed 0.4 0.4 ### 0.375 741,271 148,254 ### ### ###
2021-Nov-16 Tue ### 0.41 ### 0.4 ### ### 0.0
2021-Nov-15 Mon 0.4 0.41 ### 0.385 ### ### 0.0
2021-Nov-12 Fri ### ### ### ### 2,690,386 0 97.2 97.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-09-26 16:36:23 thru 2025-09-26 16:36:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000