Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Sep-26 07:06:04 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 4...

     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
2021-Nov-11 Thu 0.355 ### 0.355 ### ### ### 0.0
2021-Nov-10 Wed ### 0.3575 0.345 0.355 995,721 349,747 83.9 83.9 0.0
2021-Nov-09 Tue ### ### ### 0.355 1,122,348 0 ### ### 0.0
2021-Nov-08 Mon ### ### 0.325 ### 33.3 33.3 0.0
2021-Nov-05 Fri ### ### ### ### 574,446 0 ### ### 0.0
2021-Nov-04 Thu ### 0.355 ### ### 87.5 87.5 0.0
2021-Nov-03 Wed 0.355 0.355 ### 0.355 1,275,473 ### ### ### 0.0
2021-Nov-02 Tue 0.375 0.375 ### ### ### ### 0.0
2021-Nov-01 Mon 0.42 0.4275 ### ### 978,875 ### ### ### 0.0
2021-Oct-29 Fri 0.455 0.455 ### 0.425 ### ### ###
2021-Oct-28 Thu ### 0.4775 0.455 0.47 ### ### ###
2021-Oct-27 Wed 0.44 0.485 0.44 0.48 98.2 98.2 0.0
2021-Oct-26 Tue 0.43 ### ### ### 2,192,580 0 ### ### 0.0
2021-Oct-25 Mon 0.425 0.44 0.42 0.43 78.7 78.7 ###
2021-Oct-22 Fri ### 0.41 ### ### 276,788 56,741 ### ### 0.0
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 267,471 0 11.3 11.3 0.0
2021-Oct-19 Tue 0.41 ### ### ### ### ### 0.0
2021-Oct-18 Mon 0.4 0.42 0.4 ### 78.9 78.9 0.0
2021-Oct-15 Fri ### 0.4 ### ### 64.0 64.0 0.0
2021-Oct-14 Thu 0.4 0.425 ### 0.385 ### ### 0.0
2021-Oct-13 Wed ### 0.4 ### ### 835,477 ### 9.6 9.6 0.0
2021-Oct-12 Tue 0.42 0.42 0.42 0.42 0 ###
2021-Oct-11 Mon 0.42 0.42 0.42 0.42 0 ###
2021-Oct-08 Fri 0.41 0.43 ### 0.42 1,387,347 298,279 ### ### ###
2021-Oct-07 Thu ### 0.41 0.385 ### 89.1 89.1 0.0
2021-Oct-06 Wed 0.3825 0.4 0.3825 ### 1,037,882 406,071 ### ### 0.0
2021-Oct-05 Tue ### 0.385 ### ### ### ### 0.0
2021-Oct-04 Mon 0.375 ### ### ### 1,077,159 0 ### ### 0.0
2021-Oct-01 Fri ### ### ### ### 18.1 18.1 0.0
2021-Sep-30 Thu ### ### 0.3625 0.375 2,013,680 364,979 ### ### ###
2021-Sep-29 Wed ### ### ### ### 268,152 0 66.7 66.7 0.0
2021-Sep-28 Tue ### ### ### ### 6,957 0 ### ### 0.0
2021-Sep-27 Mon 0.325 0.325 ### ### 27.3 27.3 0.0
2021-Sep-24 Fri ### 0.325 ### 0.325 93.8 93.8 ###
2021-Sep-23 Thu ### ### ### ### 72.7 72.7 0.0
2021-Sep-22 Wed ### ### ### ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### ### ### 0.0
2021-Sep-20 Mon ### ### ### ### 323,384 0 ### ### 0.0
2021-Sep-17 Fri ### ### ### ### ### ### 0.0
2021-Sep-16 Thu ### ### ### ### 242,749 0 64.8 64.8 0.0
2021-Sep-15 Wed ### 0.3075 ### ### 252,773 ### 66.3 66.3 0.0
2021-Sep-14 Tue ### ### ### ### 262,121 0 11.6 11.6 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 266,049 0 18.8 18.8 0.0
2021-Sep-09 Thu ### ### ### ### 239,524 0 84.6 84.6 0.0
2021-Sep-08 Wed ### ### ### ### 137,272 0 ### ### 0.0
2021-Sep-07 Tue ### 0.325 ### ### 66.3 66.3 0.0
2021-Sep-06 Mon ### ### ### ### 202,388 0 18.1 18.1 0.0
2021-Sep-03 Fri 0.325 ### ### 0.325 60.1 60.1 ###
2021-Sep-02 Thu 0.325 ### ### ### 23.6 23.6 0.0
2021-Sep-01 Wed ### 0.325 ### 0.325 164,283 ### 77.4 77.4 ###
2021-Aug-31 Tue ### ### ### ### 29,849 0 62.4 62.4 0.0
2021-Aug-30 Mon 0.325 ### ### ### ### ### 0.0
2021-Aug-27 Fri ### 0.325 ### ### 25.2 25.2 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 83,187 0 ### ### 0.0
2021-Aug-24 Tue ### ### ### ### 62,642 0 ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 102,754 0 14.9 14.9 0.0
2021-Aug-20 Fri ### ### ### ### 692,078 0 9.9 9.9 0.0
2021-Aug-19 Thu ### ### 0.325 ### 387,058 ### ### ### 0.0
2021-Aug-18 Wed ### ### ### ### 231,651 0 17.5 17.5 0.0
2021-Aug-17 Tue 0.345 0.345 ### ### 25.6 25.6 0.0
2021-Aug-16 Mon ### ### ### ### 465,776 0 11.4 11.4 0.0
2021-Aug-13 Fri ### ### ### ### 556,941 0 94.1 94.1 0.0
2021-Aug-12 Thu ### ### 0.325 ### 384,186 ### 76.8 76.8 0.0
2021-Aug-11 Wed 0.325 ### 0.325 0.325 187,522 30,472 ### ### ###
2021-Aug-10 Tue ### ### ### 0.325 175,024 0 81.1 81.1 ###
2021-Aug-09 Mon 0.325 ### ### ### 1,604,043 0 27.3 27.3 0.0
2021-Aug-06 Fri ### ### ### ### 451,641 0 ### ### 0.0
2021-Aug-05 Thu ### ### ### ### 27.7 27.7 0.0
2021-Aug-04 Wed ### 0.325 ### ### 23.8 23.8 0.0
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon ### ### ### 0.3075 646,942 0 ### ### 0.0
2021-Jul-30 Fri ### ### ### ### 17.5 17.5 0.0
2021-Jul-29 Thu 0.3175 0.325 ### ### 69.1 69.1 0.0
2021-Jul-28 Wed ### ### ### ### ### ### 0.0
2021-Jul-27 Tue ### ### ### ### 226,920 0 30.8 30.8 0.0
2021-Jul-26 Mon ### 0.325 ### ### ### ### 0.0
2021-Jul-23 Fri ### ### ### ### ### ### 0.0
2021-Jul-22 Thu ### ### ### ### 93.0 93.0 0.0
2021-Jul-21 Wed ### ### ### ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### ### ### 0.0
2021-Jul-19 Mon ### ### ### ### 544,476 0 ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 152,629 0 61.7 61.7 0.0
2021-Jul-15 Thu 0.345 0.345 ### ### 308,757 ### 9.2 9.2 0.0
2021-Jul-14 Wed ### ### ### ### ### ### 0.0
2021-Jul-13 Tue ### 0.355 ### 0.355 79.0 79.0 0.0
2021-Jul-12 Mon ### 0.355 ### 0.355 94.4 94.4 0.0
2021-Jul-09 Fri 0.345 0.355 ### ### 84.3 84.3 0.0
2021-Jul-08 Thu ### ### ### 0.345 ### ### 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 0.345 0.355 ### ### 468,984 83,244 ### ### 0.0
2021-Jul-05 Mon ### 0.355 ### ### ### ### 0.0
2021-Jul-02 Fri 0.325 0.345 0.325 ### 181,659 60,855 ### ### 0.0
2021-Jul-01 Thu ### 0.345 ### ### ### ### 0.0
2021-Jun-30 Wed ### ### 0.29 ### 22.9 22.9 0.0
2021-Jun-29 Tue ### ### 0.29 ### 89.6 89.6 0.0
2021-Jun-28 Mon ### 0.325 ### ### 813,628 ### ### ### 0.0
2021-Jun-25 Fri 0.345 0.345 ### ### 4.0 4.0 0.0
2021-Jun-24 Thu 0.345 0.345 ### 0.345 ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 835,528 0 98.3 98.3 0.0
2021-Jun-22 Tue ### 0.325 ### ### 80.5 80.5 0.0
2021-Jun-21 Mon ### ### 0.28 ### 4,206,384 ### 1.9 1.9 0.0
2021-Jun-18 Fri ### ### ### ### 7,588,881 0 ### ### 0.0
2021-Jun-17 Thu ### ### ### 0.325 14.0 14.0 ###
2021-Jun-16 Wed ### 0.3975 ### ### ### ### 0.0
2021-Jun-15 Tue ### ### ### ### 0 0.0
2021-Jun-11 Fri ### ### ### ### 0 0.0
2021-Jun-10 Thu ### 0.3975 ### ### ### ### 0.0
2021-Jun-09 Wed ### 0.42 ### ### 5.0 5.0 0.0
2021-Jun-08 Tue ### 0.42 ### 0.41 1,449,680 ### ### ### ###
2021-Jun-07 Mon 0.44 0.44 0.4 ### 1,095,325 ### ### ### 0.0
2021-Jun-04 Fri ### 0.5 0.425 ### 0.6 0.6 0.0
2021-Jun-03 Thu 0.53 0.54 0.525 0.54 81.5 81.5 0.0
2021-Jun-02 Wed 0.55 0.55 0.525 0.53 928,886 499,276 ### ### 0.0
2021-Jun-01 Tue ### 0.55 0.53 0.54 ### ### 0.0
2021-May-31 Mon ### ### 0.52 0.53 ### ### 0.0
2021-May-28 Fri ### ### ### ### 156,756 0 ### ### 0.0
2021-May-27 Thu 0.625 ### ### ### 545,948 0 ### ### 0.0
2021-May-26 Wed 0.575 0.645 0.575 ### 95.9 95.9 0.0
2021-May-25 Tue ### ### 0.57 0.57 115,220 ### 9.8 9.8 ###
2021-May-24 Mon 0.58 0.585 0.575 0.585 206,877 119,988 ### ### ###
2021-May-21 Fri 0.59 ### 0.58 0.58 388,972 ### 23.7 23.7 ###
2021-May-20 Thu ### ### ### ### 133,547 0 59.5 59.5 0.0
2021-May-19 Wed ### ### 0.59 ### 89.4 89.4 0.0
2021-May-18 Tue 0.585 ### 0.585 ### 367,880 ### ### ### 0.0
2021-May-17 Mon ### 0.58 ### 0.58 144,540 ### 87.0 87.0 ###
2021-May-14 Fri 0.56 0.56 0.55 0.555 158,042 ### 33.6 33.6 ###
2021-May-13 Thu 0.575 0.575 0.555 0.555 ### ### ###
2021-May-12 Wed 0.585 0.585 ### 0.585 71.8 71.8 ###
2021-May-11 Tue ### ### 0.59 ### 749,473 ### ### ### 0.0
2021-May-10 Mon ### ### ### ### ### ### 0.0
2021-May-07 Fri 0.58 ### 0.58 ### ### ### 0.0
2021-May-06 Thu 0.58 0.59 0.57 0.57 ### ### ###
2021-May-05 Wed 0.585 0.59 0.57 0.575 221,848 128,671 ### ### ###
2021-May-04 Tue 0.56 0.585 0.54 0.585 554,547 ### ### ### ###
2021-May-03 Mon 0.53 0.56 0.525 0.56 97.1 97.1 ###
2021-Apr-30 Fri 0.52 0.55 0.49 0.53 1,366,587 710,625 ### ### 0.0
2021-Apr-29 Thu 0.525 0.525 0.5 0.525 63.2 63.2 0.0
2021-Apr-28 Wed ### ### 0.52 0.53 ### ### 0.0
2021-Apr-27 Tue 0.54 0.54 0.525 0.53 106,857 ### ### ### 0.0
2021-Apr-26 Mon 0.54 0.54 0.52 0.525 ### ### 0.0
2021-Apr-23 Fri ### ### 0.53 ### 67.1 67.1 0.0
2021-Apr-22 Thu 0.54 0.555 ### ### 239,283 ### ### ### 0.0
2021-Apr-21 Wed 0.54 0.55 ### 0.55 85.5 85.5 ###
2021-Apr-20 Tue 0.545 0.56 ### 0.545 253,442 ### ### ### 0.0
2021-Apr-19 Mon 0.55 0.55 0.53 0.53 354,880 ### 15.9 15.9 0.0
2021-Apr-16 Fri 0.55 0.55 0.53 0.54 92,172 49,772 ### ### 0.0
2021-Apr-15 Thu ### ### 0.53 0.53 ### ### 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 19:06:04 thru 2025-09-26 19:06:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000