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 07:06:24 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 5...

     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-Apr-14 Wed 0.555 ### 0.555 0.56 ### ### ###
2021-Apr-13 Tue 0.56 0.56 0.555 0.555 62,024 34,578 ### ### ###
2021-Apr-12 Mon 0.53 0.56 0.53 0.56 96.8 96.8 ###
2021-Apr-09 Fri ### 0.55 ### 0.54 753,356 207,172 ### ### 0.0
2021-Apr-08 Thu 0.52 0.52 0.5 ### 494,040 ### ### ### 0.0
2021-Apr-07 Wed 0.53 0.53 ### ### 690,477 182,976 ### ### 0.0
2021-Apr-06 Tue 0.51 0.54 0.51 0.53 271,529 142,552 89.9 89.9 0.0
2021-Apr-01 Thu 0.51 0.53 ### 0.52 194,859 ### 77.8 77.8 0.0
2021-Mar-31 Wed 0.51 0.52 0.5 0.5 750,852 ### ### ### 0.0
2021-Mar-30 Tue 0.51 ### 0.5 0.5 727,421 181,855 ### ### 0.0
2021-Mar-29 Mon 0.54 0.545 0.5 0.51 536,545 280,344 8.8 8.8 ###
2021-Mar-26 Fri 0.53 0.53 ### 0.525 ### ### 0.0
2021-Mar-25 Thu 0.545 0.545 0.525 0.53 215,076 ### 21.4 21.4 0.0
2021-Mar-24 Wed 0.545 0.545 ### 0.545 222,648 60,671 69.0 69.0 0.0
2021-Mar-23 Tue 0.55 0.56 0.55 0.55 71.8 71.8 ###
2021-Mar-22 Mon 0.585 0.585 0.56 0.56 12.8 12.8 ###
2021-Mar-19 Fri 0.585 0.59 0.57 0.59 ### ### 0.0
2021-Mar-18 Thu 0.57 ### 0.57 0.575 677,183 ### ### ### ###
2021-Mar-17 Wed 0.57 0.58 0.55 0.56 388,454 219,476 26.1 26.1 ###
2021-Mar-16 Tue 0.54 0.57 0.54 0.56 ### ### ###
2021-Mar-15 Mon 0.54 0.545 ### ### 33.5 33.5 0.0
2021-Mar-12 Fri 0.54 0.545 0.525 0.54 236,126 126,327 54.7 54.7 0.0
2021-Mar-11 Thu 0.525 0.54 0.525 0.53 ### ### 0.0
2021-Mar-10 Wed 0.525 0.54 0.525 0.53 75.0 75.0 0.0
2021-Mar-09 Tue 0.53 ### ### 0.525 697,546 0 38.3 38.3 0.0
2021-Mar-08 Mon 0.52 0.54 ### ### 116,749 31,522 ### ### 0.0
2021-Mar-05 Fri 0.53 0.55 0.49 ### 432,924 225,120 ### ### 0.0
2021-Mar-04 Thu 0.55 ### 0.525 0.55 ### ### ###
2021-Mar-03 Wed 0.52 ### ### 0.56 943,748 0 96.3 96.3 ###
2021-Mar-02 Tue 0.525 0.54 0.51 0.52 ### ### 0.0
2021-Mar-01 Mon 0.525 ### 0.51 0.52 250,820 63,959 37.2 37.2 0.0
2021-Feb-26 Fri 0.53 0.54 0.485 0.525 ### ### 0.0
2021-Feb-25 Thu ### 0.55 0.53 0.53 763,555 ### 35.9 35.9 0.0
2021-Feb-24 Wed 0.52 0.54 ### ### 358,686 96,845 ### ### 0.0
2021-Feb-23 Tue 0.5 0.525 0.5 0.525 93.1 93.1 0.0
2021-Feb-22 Mon 0.5 0.51 0.485 0.5 275,158 ### ### ### 0.0
2021-Feb-19 Fri ### ### 0.49 ### 325,088 79,646 93.1 93.1 0.0
2021-Feb-18 Thu ### ### ### 0.52 615,248 0 88.4 88.4 0.0
2021-Feb-17 Wed 0.53 0.53 ### 0.52 835,855 ### ### ### 0.0
2021-Feb-16 Tue 0.49 0.525 0.49 0.5 797,550 404,756 80.9 80.9 0.0
2021-Feb-15 Mon 0.49 0.5 0.49 ### 120,544 ### 71.7 71.7 0.0
2021-Feb-12 Fri 0.49 0.5 0.49 0.49 73.5 73.5 ###
2021-Feb-11 Thu 0.475 0.48 0.46 0.48 ### ### 0.0
2021-Feb-10 Wed 0.48 0.49 0.48 0.48 66.2 66.2 0.0
2021-Feb-09 Tue 0.485 0.485 0.48 0.48 37.1 37.1 0.0
2021-Feb-08 Mon 0.5 0.5 0.48 0.485 17.4 17.4 0.0
2021-Feb-05 Fri ### ### 0.5 0.5 253,920 63,480 ### ### 0.0
2021-Feb-04 Thu 0.52 0.525 ### 0.51 267,625 70,251 30.9 30.9 ###
2021-Feb-03 Wed 0.52 0.53 0.52 0.52 63.0 63.0 0.0
2021-Feb-02 Tue 0.525 0.54 0.525 0.525 61.6 61.6 0.0
2021-Feb-01 Mon 0.52 ### ### 0.52 ### ### 0.0
2021-Jan-29 Fri 0.51 0.55 0.51 0.52 576,685 305,643 89.7 89.7 0.0
2021-Jan-28 Thu 0.51 0.525 0.51 0.52 206,976 ### 89.1 89.1 0.0
2021-Jan-27 Wed 0.56 0.56 0.52 0.52 310,024 ### 7.1 7.1 0.0
2021-Jan-25 Mon 0.55 0.56 0.53 0.56 277,684 ### 80.4 80.4 ###
2021-Jan-22 Fri 0.53 ### 0.53 0.55 745,353 ### 89.9 89.9 ###
2021-Jan-21 Thu 0.525 0.53 0.51 0.53 467,554 243,128 ### ### 0.0
2021-Jan-20 Wed 0.52 ### 0.52 0.52 ### ### 0.0
2021-Jan-19 Tue 0.51 0.525 ### 0.52 434,271 ### ### ### 0.0
2021-Jan-18 Mon ### 0.52 0.5 ### ### ### 0.0
2021-Jan-15 Fri 0.52 0.53 ### ### ### ### 0.0
2021-Jan-14 Thu 0.5 0.52 0.5 0.52 ### ### 0.0
2021-Jan-13 Wed 0.49 ### 0.48 ### 483,882 ### ### ### 0.0
2021-Jan-12 Tue 0.51 0.51 0.49 ### 303,954 151,977 18.4 18.4 0.0
2021-Jan-11 Mon 0.475 0.52 0.475 0.51 97.4 97.4 ###
2021-Jan-08 Fri 0.47 0.475 ### 0.47 63.3 63.3 ###
2021-Jan-07 Thu 0.455 0.47 0.455 0.47 151,379 ### 87.0 87.0 ###
2021-Jan-06 Wed 0.46 0.47 0.445 0.46 254,077 116,240 70.4 70.4 0.0
2021-Jan-05 Tue 0.46 0.475 0.46 0.47 79.1 79.1 ###
2021-Jan-04 Mon 0.445 0.47 0.43 0.47 364,586 ### 89.6 89.6 ###
2020-Dec-31 Thu 0.44 0.445 0.43 0.43 ### ### ###
2020-Dec-30 Wed ### 0.44 ### 0.44 76.4 76.4 ###
2020-Dec-29 Tue ### ### 0.41 ### 62.3 62.3 0.0
2020-Dec-24 Thu 0.43 ### ### 0.41 ### ### ###
2020-Dec-23 Wed ### ### 0.42 0.43 ### ### ###
2020-Dec-22 Tue 0.46 0.46 0.41 0.41 337,646 146,876 ### ### ###
2020-Dec-21 Mon 0.44 0.44 ### ### 34.0 34.0 0.0
2020-Dec-18 Fri 0.45 0.46 0.445 0.445 ### ### ###
2020-Dec-17 Thu 0.425 0.455 0.425 0.44 244,250 107,470 ### ### ###
2020-Dec-16 Wed 0.44 0.44 0.425 0.425 16.7 16.7 ###
2020-Dec-15 Tue 0.445 0.45 0.44 0.44 41.3 41.3 ###
2020-Dec-14 Mon 0.45 0.45 0.44 0.445 436,942 ### 36.0 36.0 ###
2020-Dec-11 Fri 0.46 0.4625 0.4375 0.44 711,747 320,286 7.7 7.7 ###
2020-Dec-10 Thu ### 0.47 0.45 0.45 ### ### 0.0
2020-Dec-09 Wed 0.48 0.4825 0.47 0.47 418,129 ### 25.2 25.2 ###
2020-Dec-08 Tue 0.47 ### 0.4625 0.48 ### ### 0.0
2020-Dec-07 Mon ### 0.47 0.43 0.455 1,016,178 457,280 25.6 25.6 0.0
2020-Dec-04 Fri ### 0.445 0.43 0.44 291,442 ### 76.2 76.2 ###
2020-Dec-03 Thu 0.44 0.445 0.43 ### 489,358 ### 29.9 29.9 0.0
2020-Dec-02 Wed 0.45 0.455 ### 0.44 466,325 106,088 20.6 20.6 ###
2020-Dec-01 Tue 0.445 0.4475 0.43 0.43 11.7 11.7 ###
2020-Nov-30 Mon 0.445 0.445 0.42 0.43 459,283 ### ### ### ###
2020-Nov-27 Fri 0.455 0.455 0.445 0.445 396,245 ### ### ### ###
2020-Nov-26 Thu 0.455 ### 0.455 0.455 ### ### 0.0
2020-Nov-25 Wed 0.45 ### 0.45 0.46 682,787 153,627 ### ### 0.0
2020-Nov-24 Tue 0.46 0.47 0.44 0.45 1,161,447 528,458 27.7 27.7 0.0
2020-Nov-23 Mon 0.5 0.5 0.48 0.48 ### ### 0.0
2020-Nov-20 Fri 0.485 ### 0.485 ### 539,923 ### 81.5 81.5 0.0
2020-Nov-19 Thu 0.49 0.5 0.485 0.485 624,527 307,579 ### ### 0.0
2020-Nov-18 Wed 0.485 ### 0.485 0.49 796,644 193,186 79.1 79.1 ###
2020-Nov-17 Tue 0.51 0.51 0.48 0.49 739,642 366,122 15.4 15.4 ###
2020-Nov-16 Mon 0.51 0.52 0.51 ### 81.5 81.5 0.0
2020-Nov-13 Fri 0.5 0.51 0.475 0.51 ### ### ###
2020-Nov-12 Thu 0.47 ### 0.46 ### 99,320 22,843 ### ### 0.0
2020-Nov-11 Wed 0.45 ### 0.45 0.47 263,743 59,342 ### ### ###
2020-Nov-10 Tue 0.46 0.46 0.43 0.45 885,152 ### 34.9 34.9 0.0
2020-Nov-09 Mon 0.5 0.5 0.485 ### 22.7 22.7 0.0
2020-Nov-06 Fri 0.49 0.51 0.485 ### 84.3 84.3 0.0
2020-Nov-05 Thu 0.475 0.475 0.47 0.47 122,687 ### 25.7 25.7 ###
2020-Nov-04 Wed 0.48 0.49 0.48 0.49 81.0 81.0 ###
2020-Nov-03 Tue 0.46 0.5 0.46 0.48 ### ### 0.0
2020-Nov-02 Mon 0.48 0.485 0.45 0.47 ### ### ###
2020-Oct-30 Fri 0.48 0.485 0.47 0.47 264,185 126,148 ### ### ###
2020-Oct-29 Thu 0.45 0.485 0.44 0.48 ### ### 0.0
2020-Oct-28 Wed 0.49 0.49 ### 0.47 1,020,380 ### ### ### ###
2020-Oct-27 Tue ### ### 0.485 ### 2,304,279 558,787 36.8 36.8 0.0
2020-Oct-26 Mon 0.57 0.58 0.51 0.54 3,505,173 ### ### ### 0.0
2020-Oct-23 Fri 0.545 0.57 0.54 ### 89.4 89.4 0.0
2020-Oct-22 Thu 0.54 0.55 0.52 0.53 25.7 25.7 0.0
2020-Oct-21 Wed ### 0.675 0.52 0.53 9,336,229 ### ### ### 0.0
2020-Oct-15 Thu ### ### ### ### 0 0.0
2020-Oct-14 Wed ### ### ### ### 0 0.0
2020-Oct-13 Tue ### ### ### ### 0 0.0
2020-Oct-12 Mon ### ### ### ### 0 0.0
2020-Oct-09 Fri ### ### ### ### 0 0.0
2020-Oct-08 Thu ### ### ### ### 0 0.0
2020-Oct-07 Wed ### ### ### ### 0 0.0
2020-Oct-06 Tue ### ### ### ### 0 0.0
2020-Oct-05 Mon ### ### ### ### 0 0.0
2020-Oct-02 Fri ### ### ### ### 0 0.0
2020-Oct-01 Thu ### ### ### ### 0 0.0
2020-Sep-30 Wed ### ### ### ### 0 0.0
2020-Sep-29 Tue ### ### ### ### 0 0.0
2020-Sep-28 Mon ### ### ### ### 0 0.0
2020-Sep-25 Fri ### ### ### ### 0 0.0
2020-Sep-24 Thu ### ### ### ### 0 0.0
2020-Sep-23 Wed ### ### ### ### 0 0.0
2020-Sep-22 Tue ### ### ### ### 0 0.0
2020-Sep-21 Mon ### ### ### ### 0 0.0
2020-Sep-18 Fri ### ### ### ### 0 0.0
2020-Sep-17 Thu ### ### ### ### 0 0.0
2020-Sep-16 Wed ### ### ### ### 0 0.0
2020-Sep-15 Tue ### ### ### ### 0 0.0
2020-Sep-14 Mon ### ### ### ### 0 0.0
2020-Sep-11 Fri ### ### ### ### 0 0.0
2020-Sep-10 Thu ### ### ### ### 0 0.0
2020-Sep-09 Wed ### ### ### ### 0 0.0
2020-Sep-08 Tue ### ### ### ### 0 0.0
2020-Sep-07 Mon ### ### ### ### 0 0.0
2020-Sep-04 Fri ### ### ### ### 0 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 19:06:24 thru 2025-09-26 19:06:28 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000