Mail

GCR.AX - Golden Cross Resources Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 19, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 16, 2019	0.0200	0.0200	0.0190	0.0190	0.0190	140,000
Aug 15, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 14, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	15,780
Aug 13, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	99,500
Aug 12, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	9,700
Aug 09, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	3,480
Aug 08, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 07, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Aug 06, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 05, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 02, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 01, 2019	0.0250	0.0250	0.0190	0.0190	0.0190	17,999
Jul 31, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 30, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 29, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
Jul 26, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 25, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	175
Jul 24, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 23, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	7,500
Jul 22, 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 19, 2019	0.0180	0.0180	0.0170	0.0170	0.0170	44,480
Jul 18, 2019	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 17, 2019	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 16, 2019	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 15, 2019	0.0320	0.0320	0.0320	0.0320	0.0320	91,630
Jul 12, 2019	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 11, 2019	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 10, 2019	0.0290	0.0320	0.0290	0.0320	0.0320	65,996
Jul 09, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 08, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 05, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 04, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 03, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 02, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Jul 01, 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 28, 2019	0.0170	0.0170	0.0170	0.0170	0.0170	27,500
Jun 27, 2019	0.0170	0.0170	0.0170	0.0170	0.0170	15,421
Jun 26, 2019	0.0170	0.0170	0.0160	0.0170	0.0170	44,500
Jun 25, 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 24, 2019	0.0170	0.0170	0.0170	0.0170	0.0170	7,501
Jun 21, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 20, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 19, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	1,425
Jun 18, 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 17, 2019	0.0170	0.0170	0.0170	0.0170	0.0170	135,544
Jun 14, 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 13, 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 12, 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 11, 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 07, 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 06, 2019	0.0260	0.0260	0.0260	0.0260	0.0260	1,250
Jun 05, 2019	0.0260	0.0260	0.0260	0.0260	0.0260	1,250
Jun 04, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	650
Jun 03, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
May 30, 2019	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
May 29, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 28, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 27, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 24, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 23, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 22, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 21, 2019	0.0170	0.0190	0.0170	0.0190	0.0190	16,700
May 20, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 16, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 14, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 13, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 09, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 08, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 07, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 06, 2019	0.0280	0.0280	0.0250	0.0250	0.0250	200,000
May 03, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	2,500
May 02, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
May 01, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
Apr 30, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 29, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 26, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
Apr 24, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	9,100
Apr 23, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 18, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 16, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 15, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 12, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 11, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	12,500
Apr 10, 2019	0.0280	0.0280	0.0280	0.0280	0.0280	1,437
Apr 09, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 05, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Apr 02, 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 01, 2019	0.0270	0.0270	0.0270	0.0270	0.0270	13,667
Mar 29, 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 28, 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...