GCR.AX - Golden Cross Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.01900.01900.01900.01900.0190-
Aug 19, 20190.01900.01900.01900.01900.0190-
Aug 16, 20190.02000.02000.01900.01900.0190140,000
Aug 15, 20190.01900.01900.01900.01900.0190-
Aug 14, 20190.01900.01900.01900.01900.019015,780
Aug 13, 20190.01900.01900.01900.01900.019099,500
Aug 12, 20190.01900.01900.01900.01900.01909,700
Aug 09, 20190.01800.01800.01800.01800.01803,480
Aug 08, 20190.01800.01800.01800.01800.0180-
Aug 07, 20190.01800.01800.01800.01800.018010,000
Aug 06, 20190.01900.01900.01900.01900.0190-
Aug 05, 20190.01900.01900.01900.01900.0190-
Aug 02, 20190.01900.01900.01900.01900.0190-
Aug 01, 20190.02500.02500.01900.01900.019017,999
Jul 31, 20190.01900.01900.01900.01900.0190-
Jul 30, 20190.01900.01900.01900.01900.0190-
Jul 29, 20190.01900.01900.01900.01900.01901,000
Jul 26, 20190.01900.01900.01900.01900.0190-
Jul 25, 20190.01900.01900.01900.01900.0190175
Jul 24, 20190.01800.01800.01800.01800.0180-
Jul 23, 20190.01800.01800.01800.01800.01807,500
Jul 22, 20190.01700.01700.01700.01700.0170-
Jul 19, 20190.01800.01800.01700.01700.017044,480
Jul 18, 20190.03200.03200.03200.03200.0320-
Jul 17, 20190.03200.03200.03200.03200.0320-
Jul 16, 20190.03200.03200.03200.03200.0320-
Jul 15, 20190.03200.03200.03200.03200.032091,630
Jul 12, 20190.03200.03200.03200.03200.0320-
Jul 11, 20190.03200.03200.03200.03200.0320-
Jul 10, 20190.02900.03200.02900.03200.032065,996
Jul 09, 20190.02500.02500.02500.02500.0250-
Jul 08, 20190.02500.02500.02500.02500.0250-
Jul 05, 20190.02500.02500.02500.02500.0250-
Jul 04, 20190.02500.02500.02500.02500.0250-
Jul 03, 20190.02500.02500.02500.02500.0250-
Jul 02, 20190.02500.02500.02500.02500.02509,000
Jul 01, 20190.01700.01700.01700.01700.0170-
Jun 28, 20190.01700.01700.01700.01700.017027,500
Jun 27, 20190.01700.01700.01700.01700.017015,421
Jun 26, 20190.01700.01700.01600.01700.017044,500
Jun 25, 20190.01700.01700.01700.01700.0170-
Jun 24, 20190.01700.01700.01700.01700.01707,501
Jun 21, 20190.01800.01800.01800.01800.0180-
Jun 20, 20190.01800.01800.01800.01800.0180-
Jun 19, 20190.01800.01800.01800.01800.01801,425
Jun 18, 20190.01700.01700.01700.01700.0170-
Jun 17, 20190.01700.01700.01700.01700.0170135,544
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...