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 Wed 26-Mar-18 12:51:30 PM AEDT

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

(GML) GATEWAY MINING LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for GML    Limits Next Section


Company Details for (GML) GATEWAY MINING LIMITED

Listing Code GML
Listing Name GATEWAY MINING LIMITED
GICS Sector Materials
ISIN Name GATEWAY MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GML2


Maximum Price date available .. Tuesday 17th March 2026
Latest price with VOLUME for GML .. Tuesday 17th March 2026

GML 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 0.0
MAX 0.48 258,895,626 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GML    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 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 Next >>


End of day Prices (full format),

113 Days for (GML) GATEWAY MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Apr-08 Thu 0.028 0.028 0.028 0.028 ### ### ###
2021-Apr-07 Wed 0.028 0.028 0.027 0.027 ### ### ###
2021-Apr-06 Tue 0.027 0.028 0.027 0.027 1,849,754 ### 65.6 65.6 ###
2021-Apr-01 Thu 0.028 0.028 0.028 0.028 ### ### ###
2021-Mar-31 Wed 0.028 0.029 0.027 0.027 2,559,041 71,653 ### ### ###
2021-Mar-30 Tue 0.028 0.028 0.027 0.028 ### ### ###
2021-Mar-29 Mon 0.028 0.028 0.027 0.027 879,083 24,174 ### ### ###
2021-Mar-26 Fri 0.028 0.028 0.027 0.027 10.4 10.4 ###
2021-Mar-25 Thu 0.028 0.028 0.028 0.028 ### ### ###
2021-Mar-24 Wed 0.028 0.028 0.028 0.028 2,693,576 75,420 69.0 69.0 ###
2021-Mar-23 Tue 0.028 0.028 0.028 0.028 71.8 71.8 ###
2021-Mar-22 Mon 0.028 0.028 0.027 0.027 4,335,277 119,220 ### ### ###
2021-Mar-19 Fri 0.029 0.029 0.028 0.028 2,225,378 63,423 11.9 11.9 ###
2021-Mar-18 Thu ### ### 0.029 ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 820,374 0 ### ### 0.0
2021-Mar-16 Tue ### ### ### ### 59.6 59.6 0.0
2021-Mar-15 Mon ### ### ### ### ### ### 0.0
2021-Mar-12 Fri ### ### ### ### 93.3 93.3 0.0
2021-Mar-11 Thu 0.028 ### 0.028 ### 4,610,484 64,546 ### ### 0.0
2021-Mar-10 Wed 0.028 0.028 0.027 0.027 3,835,786 105,484 14.7 14.7 ###
2021-Mar-09 Tue 0.028 0.028 0.027 0.027 863,029 ### 17.3 17.3 ###
2021-Mar-08 Mon 0.026 0.028 0.026 0.027 800,659 ### ### ### ###
2021-Mar-05 Fri 0.027 0.027 0.025 0.026 ### ### ###
2021-Mar-04 Thu 0.028 0.028 0.026 0.027 ### ### ###
2021-Mar-03 Wed 0.027 0.028 0.027 0.028 1,461,555 ### 89.0 89.0 ###
2021-Mar-02 Tue 0.028 0.029 0.027 0.027 ### ### ###
2021-Mar-01 Mon 0.029 0.029 0.028 0.028 5,396,229 ### ### ### ###
2021-Feb-26 Fri ### ### 0.029 0.029 1,866,647 ### 18.4 18.4 0.0
2021-Feb-25 Thu ### ### ### ### 66.3 66.3 0.0
2021-Feb-24 Wed ### ### 0.029 0.029 1,832,758 26,574 ### ### 0.0
2021-Feb-23 Tue ### ### 0.029 0.029 906,641 13,146 ### ### 0.0
2021-Feb-22 Mon 0.029 ### 0.029 0.029 2,680,856 38,872 ### ### 0.0
2021-Feb-19 Fri 0.029 0.029 0.029 0.029 1,497,955 43,440 76.6 76.6 0.0
2021-Feb-18 Thu ### ### 0.029 0.029 19.5 19.5 0.0
2021-Feb-17 Wed ### ### 0.029 ### 10.1 10.1 0.0
2021-Feb-16 Tue ### ### ### ### 1,319,176 0 66.1 66.1 0.0
2021-Feb-15 Mon ### ### ### ### 3,516,656 0 17.0 17.0 0.0
2021-Feb-12 Fri ### ### ### ### ### ### 0.0
2021-Feb-11 Thu ### ### ### ### 2,491,728 0 73.4 73.4 0.0
2021-Feb-10 Wed ### ### ### ### ### ### 0.0
2021-Feb-09 Tue ### ### ### ### 71.5 71.5 0.0
2021-Feb-08 Mon ### ### ### ### 1,321,087 0 ### ### 0.0
2021-Feb-05 Fri ### ### ### ### 752,426 0 13.8 13.8 0.0
2021-Feb-04 Thu ### ### ### ### 1,230,275 0 ### ### 0.0
2021-Feb-03 Wed ### ### ### ### ### ### 0.0
2021-Feb-02 Tue ### ### ### ### 61.6 61.6 0.0
2021-Feb-01 Mon ### ### ### ### 4,045,542 0 ### ### 0.0
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### ### ### ### 0.0
2021-Jan-27 Wed ### ### ### ### ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 17.3 17.3 0.0
2021-Jan-22 Fri ### ### ### ### 19,438,478 0 ### ### 0.0
2021-Jan-21 Thu ### ### ### ### 2,824,380 0 ### ### 0.0
2021-Jan-20 Wed ### ### ### ### 92.3 92.3 0.0
2021-Jan-19 Tue ### ### ### ### ### ### 0.0
2021-Jan-18 Mon ### ### ### ### 5,970,756 0 3.8 3.8 0.0
2021-Jan-15 Fri ### ### ### ### ### ### 0.0
2021-Jan-14 Thu ### ### ### ### 1,998,273 0 ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 3,032,177 0 63.7 63.7 0.0
2021-Jan-12 Tue ### ### ### ### 7,515,686 0 ### ### 0.0
2021-Jan-11 Mon ### ### ### ### ### ### 0.0
2021-Jan-08 Fri ### ### ### ### 15.5 15.5 0.0
2021-Jan-07 Thu ### ### ### ### 86.4 86.4 0.0
2021-Jan-06 Wed ### ### ### ### 5.1 5.1 0.0
2021-Jan-05 Tue ### ### ### ### 14.2 14.2 0.0
2021-Jan-04 Mon ### ### ### ### 12,140,449 0 ### ### 0.0
2020-Dec-31 Thu ### ### ### ### 841,970 0 73.6 73.6 0.0
2020-Dec-30 Wed ### ### 0.029 0.029 12.2 12.2 0.0
2020-Dec-29 Tue 0.029 ### 0.029 ### ### ### 0.0
2020-Dec-24 Thu ### ### 0.029 0.029 8.5 8.5 0.0
2020-Dec-23 Wed 0.029 ### 0.028 0.029 62.2 62.2 0.0
2020-Dec-22 Tue 0.028 0.029 0.028 0.028 76.7 76.7 ###
2020-Dec-21 Mon 0.029 ### 0.028 0.028 18.7 18.7 ###
2020-Dec-18 Fri ### ### 0.028 0.028 1.7 1.7 ###
2020-Dec-17 Thu 0.029 ### 0.028 0.028 16.0 16.0 ###
2020-Dec-16 Wed ### ### 0.029 0.029 4,533,048 65,729 6.0 6.0 0.0
2020-Dec-15 Tue ### ### ### ### 8,489,453 0 24.6 24.6 0.0
2020-Dec-14 Mon ### ### ### ### ### ### 0.0
2020-Dec-11 Fri ### ### 0.029 ### 5,201,959 75,428 ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 7,842,229 0 ### ### 0.0
2020-Dec-09 Wed ### ### ### ### ### ### 0.0
2020-Dec-08 Tue ### 0.0345 ### ### ### ### 0.0
2020-Dec-07 Mon ### 0.0345 ### ### 88.2 88.2 0.0
2020-Dec-04 Fri ### ### ### ### 14.5 14.5 0.0
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed 0.029 ### 0.028 0.029 70.3 70.3 0.0
2020-Dec-01 Tue 0.029 0.029 0.028 0.028 ### ### ###
2020-Nov-30 Mon 0.027 ### 0.027 0.028 92.0 92.0 ###
2020-Nov-27 Fri ### ### 0.027 0.027 7,494,286 101,172 1.4 1.4 ###
2020-Nov-26 Thu 0.027 0.029 0.026 0.029 11,386,622 ### 95.8 95.8 0.0
2020-Nov-25 Wed 0.026 0.028 0.026 0.026 ### ### ###
2020-Nov-24 Tue ### ### 0.026 0.026 ### ### ###
2020-Nov-23 Mon 0.028 ### 0.026 ### 95,853,647 ### ### ### 0.0
2020-Nov-20 Fri 0.024 ### 0.023 0.027 258,895,626 ### ### ### ###
2020-Nov-19 Thu ### ### ### ### 8.2 8.2 0.0
2020-Nov-18 Wed ### ### ### ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 920,981 0 9.6 9.6 0.0
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri ### ### ### ### ### ### 0.0
2020-Nov-12 Thu ### ### ### ### 72.1 72.1 0.0
2020-Nov-11 Wed ### ### ### ### ### ### 0.0
2020-Nov-10 Tue ### ### ### ### 1,497,049 0 ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 2,374,321 0 4.8 4.8 0.0
2020-Nov-06 Fri ### ### ### ### 8,391,722 0 ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 6,344,448 0 62.3 62.3 0.0
2020-Nov-04 Wed ### ### ### ### ### ### 0.0
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### ### ### ### 1,838,327 0 ### ### 0.0
2020-Oct-30 Fri ### ### ### ### 946,780 0 13.0 13.0 0.0
2020-Oct-29 Thu ### ### ### ### 3,267,277 0 ### ### 0.0
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 4,400,681 0 ### ### 0.0
2020-Oct-26 Mon 0.021 0.021 ### ### 4,571,858 ### 5.6 5.6 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 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 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 2026-03-18 12:51:30 thru 2026-03-18 12:51:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000