GCR.AX - Golden Cross Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.02600.02600.02600.02600.0260-
Jun 13, 20190.02600.02600.02600.02600.0260-
Jun 12, 20190.02600.02600.02600.02600.0260-
Jun 11, 20190.02600.02600.02600.02600.0260-
Jun 07, 20190.02600.02600.02600.02600.0260-
Jun 06, 20190.02600.02600.02600.02600.02601,250
Jun 05, 20190.02600.02600.02600.02600.02601,250
Jun 04, 20190.02500.02500.02500.02500.0250650
Jun 03, 20190.02500.02500.02500.02500.0250-
May 31, 20190.02500.02500.02500.02500.02503,000
May 30, 20190.02300.02300.02300.02300.023020,000
May 29, 20190.01900.01900.01900.01900.0190-
May 28, 20190.01900.01900.01900.01900.0190-
May 27, 20190.01900.01900.01900.01900.0190-
May 24, 20190.01900.01900.01900.01900.0190-
May 23, 20190.01900.01900.01900.01900.0190-
May 22, 20190.01900.01900.01900.01900.0190-
May 21, 20190.01700.01900.01700.01900.019016,700
May 20, 20190.02500.02500.02500.02500.0250-
May 17, 20190.02500.02500.02500.02500.0250-
May 16, 20190.02500.02500.02500.02500.0250-
May 15, 20190.02500.02500.02500.02500.0250-
May 14, 20190.02500.02500.02500.02500.0250-
May 13, 20190.02500.02500.02500.02500.0250-
May 10, 20190.02500.02500.02500.02500.0250-
May 09, 20190.02500.02500.02500.02500.0250-
May 08, 20190.02500.02500.02500.02500.0250-
May 07, 20190.02500.02500.02500.02500.0250-
May 06, 20190.02800.02800.02500.02500.0250200,000
May 03, 20190.02800.02800.02800.02800.02802,500
May 02, 20190.02800.02800.02800.02800.02805,000
May 01, 20190.02800.02800.02800.02800.02805,000
Apr 30, 20190.02800.02800.02800.02800.0280-
Apr 29, 20190.02800.02800.02800.02800.0280-
Apr 26, 20190.02800.02800.02800.02800.02805,000
Apr 24, 20190.02800.02800.02800.02800.02809,100
Apr 23, 20190.02800.02800.02800.02800.0280-
Apr 18, 20190.02800.02800.02800.02800.0280-
Apr 17, 20190.02800.02800.02800.02800.0280-
Apr 16, 20190.02800.02800.02800.02800.0280-
Apr 15, 20190.02800.02800.02800.02800.0280-
Apr 12, 20190.02800.02800.02800.02800.0280-
Apr 11, 20190.02800.02800.02800.02800.028012,500
Apr 10, 20190.02800.02800.02800.02800.02801,437
Apr 09, 20190.04000.04000.04000.04000.0400-
Apr 08, 20190.04000.04000.04000.04000.0400-
Apr 05, 20190.04000.04000.04000.04000.0400-
Apr 04, 20190.04000.04000.04000.04000.0400-
Apr 03, 20190.04000.04000.04000.04000.040012,500
Apr 02, 20190.02700.02700.02700.02700.0270-
Apr 01, 20190.02700.02700.02700.02700.027013,667
Mar 29, 20190.02700.02700.02700.02700.0270-
Mar 28, 20190.02700.02700.02700.02700.0270-
Mar 27, 20190.02700.02700.02700.02700.0270-
Mar 26, 20190.02700.02700.02700.02700.02709,000
Mar 25, 20190.02700.02700.02700.02700.0270-
Mar 22, 20190.02700.02700.02700.02700.02705,375
Mar 21, 20190.02800.02800.02800.02800.028052,482
Mar 20, 20190.04000.04000.04000.04000.0400-
Mar 19, 20190.04000.04000.04000.04000.040024,500
Mar 18, 20190.06000.06000.06000.06000.0600-
Mar 15, 20190.06000.06000.06000.06000.0600-
Mar 14, 20190.06000.06000.06000.06000.0600-
Mar 13, 20190.06000.06000.06000.06000.0600-
Mar 12, 20190.06000.06000.06000.06000.0600-
Mar 11, 20190.06000.06000.06000.06000.0600-
Mar 08, 20190.06000.06000.06000.06000.0600-
Mar 07, 20190.06000.06000.06000.06000.0600-
Mar 06, 20190.06000.06000.06000.06000.0600-
Mar 05, 20190.06000.06000.06000.06000.0600-
Mar 04, 20190.06000.06000.06000.06000.0600-
Mar 01, 20190.06000.06000.06000.06000.0600-
Feb 28, 20190.06000.06000.06000.06000.0600-
Feb 27, 20190.06000.06000.06000.06000.0600-
Feb 26, 20190.06000.06000.06000.06000.0600-
Feb 25, 20190.06000.06000.06000.06000.0600-
Feb 22, 20190.06000.06000.06000.06000.0600-
Feb 21, 20190.06000.06000.06000.06000.0600-
Feb 20, 20190.06000.06000.06000.06000.0600-
Feb 19, 20190.06000.06000.06000.06000.0600-
Feb 18, 20190.06000.06000.06000.06000.0600-
Feb 15, 20190.06000.06000.06000.06000.0600-
Feb 14, 20190.06000.06000.06000.06000.0600-
Feb 13, 20190.06000.06000.06000.06000.0600-
Feb 12, 20190.06000.06000.06000.06000.0600-
Feb 11, 20190.06000.06000.06000.06000.0600-
Feb 08, 20190.06000.06000.06000.06000.0600-
Feb 07, 20190.06000.06000.06000.06000.0600-
Feb 06, 20190.06000.06000.06000.06000.0600-
Feb 05, 20190.06000.06000.06000.06000.0600-
Feb 04, 20190.06000.06000.06000.06000.0600-
Feb 01, 20190.06000.06000.06000.06000.0600-
Jan 31, 20190.06000.06000.06000.06000.0600-
Jan 30, 20190.06000.06000.06000.06000.0600-
Jan 29, 20190.06000.06000.06000.06000.0600-
Jan 25, 20190.06000.06000.06000.06000.0600-
Jan 24, 20190.06000.06000.06000.06000.0600-
Jan 23, 20190.06000.06000.06000.06000.0600-
Jan 22, 20190.06000.06000.06000.06000.0600-
Jan 21, 20190.06000.06000.06000.06000.060024,999
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...