Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 6.900 | 7.000 | 6.700 | 6.760 | 135.20 | 216,880 |
| 2024-09-02 | 6.800 | 7.000 | 6.700 | 6.840 | 136.80 | 493,613 |
| 2024-08-30 | 6.900 | 7.000 | 6.696 | 6.700 | 134.00 | 819,379 |
| 2024-08-29 | 6.800 | 7.000 | 6.744 | 6.820 | 136.40 | 267,864 |
| 2024-08-28 | 7.000 | 7.000 | 6.700 | 6.730 | 134.60 | 325,668 |
| 2024-08-27 | 7.100 | 7.200 | 6.780 | 6.780 | 135.60 | 466,791 |
| 2024-08-23 | 7.000 | 7.200 | 6.900 | 7.050 | 141.00 | 332,424 |
| 2024-08-22 | 6.950 | 7.200 | 6.900 | 6.950 | 139.00 | 470,566 |
| 2024-08-21 | 7.100 | 7.200 | 6.900 | 7.000 | 140.00 | 474,932 |
| 2024-08-20 | 7.300 | 7.400 | 7.000 | 7.100 | 142.00 | 425,577 |
| 2024-08-19 | 7.450 | 7.600 | 7.200 | 7.240 | 144.80 | 425,024 |
| 2024-08-16 | 7.400 | 7.649 | 7.300 | 7.450 | 149.00 | 142,918 |
| 2024-08-15 | 7.400 | 7.750 | 7.200 | 7.500 | 150.00 | 266,354 |
| 2024-08-14 | 7.100 | 7.600 | 7.000 | 7.500 | 150.00 | 333,055 |
| 2024-08-13 | 7.100 | 7.200 | 6.860 | 7.100 | 142.00 | 231,216 |
| 2024-08-12 | 7.150 | 7.200 | 7.000 | 7.080 | 141.60 | 213,796 |
| 2024-08-09 | 7.300 | 7.300 | 7.100 | 7.120 | 142.40 | 259,125 |
| 2024-08-08 | 7.250 | 7.600 | 7.100 | 7.280 | 145.60 | 738,673 |
| 2024-08-07 | 7.300 | 7.400 | 7.094 | 7.100 | 142.00 | 463,378 |
| 2024-08-06 | 7.200 | 7.400 | 7.000 | 7.280 | 145.60 | 155,458 |
| 2024-08-05 | 7.100 | 7.400 | 6.700 | 7.200 | 144.00 | 756,481 |
| 2024-08-02 | 7.150 | 7.200 | 7.000 | 7.000 | 140.00 | 161,773 |
| 2024-08-01 | 7.100 | 7.200 | 7.000 | 7.140 | 142.80 | 222,832 |
| 2024-07-31 | 7.250 | 7.400 | 6.800 | 7.090 | 141.80 | 385,654 |
| 2024-07-30 | 7.350 | 7.500 | 7.100 | 7.300 | 146.00 | 183,799 |
| 2024-07-29 | 7.350 | 7.500 | 7.300 | 7.400 | 148.00 | 243,835 |
| 2024-07-26 | 7.500 | 7.600 | 7.300 | 7.400 | 148.00 | 377,356 |
| 2024-07-25 | 7.600 | 7.700 | 7.400 | 7.400 | 148.00 | 438,756 |
| 2024-07-24 | 7.450 | 7.700 | 7.400 | 7.600 | 152.00 | 220,255 |
| 2024-07-23 | 7.850 | 8.000 | 7.300 | 7.500 | 150.00 | 424,427 |
| 2024-07-22 | 7.850 | 8.100 | 7.700 | 7.770 | 155.40 | 246,459 |
| 2024-07-19 | 8.000 | 8.200 | 7.700 | 7.900 | 158.00 | 414,127 |
| 2024-07-18 | 7.650 | 8.000 | 7.500 | 7.820 | 156.40 | 560,633 |
| 2024-07-17 | 7.550 | 7.900 | 7.400 | 7.650 | 153.00 | 410,783 |
| 2024-07-16 | 7.500 | 7.700 | 7.307 | 7.500 | 150.00 | 168,621 |
| 2024-07-15 | 7.500 | 7.800 | 7.400 | 7.500 | 150.00 | 577,839 |
| 2024-07-12 | 7.550 | 7.700 | 7.400 | 7.500 | 150.00 | 219,709 |
| 2024-07-11 | 7.450 | 7.700 | 7.400 | 7.500 | 150.00 | 332,672 |
| 2024-07-10 | 7.550 | 7.700 | 7.240 | 7.600 | 152.00 | 225,454 |
| 2024-07-09 | 7.500 | 7.700 | 7.300 | 7.700 | 154.00 | 296,065 |
| 2024-07-08 | 7.300 | 7.600 | 7.100 | 7.600 | 152.00 | 449,899 |
| 2024-07-05 | 7.400 | 7.400 | 7.100 | 7.290 | 145.80 | 496,030 |
| 2024-07-04 | 7.350 | 7.600 | 7.200 | 7.300 | 146.00 | 147,449 |
| 2024-07-03 | 7.350 | 7.600 | 7.200 | 7.500 | 150.00 | 368,695 |
| 2024-07-02 | 7.350 | 7.600 | 7.200 | 7.500 | 150.00 | 224,446 |
| 2024-07-01 | 7.050 | 7.500 | 6.900 | 7.300 | 146.00 | 296,016 |
| 2024-06-28 | 7.250 | 7.400 | 6.900 | 7.000 | 140.00 | 235,736 |
| 2024-06-27 | 6.950 | 7.400 | 6.800 | 7.300 | 146.00 | 501,874 |
| 2024-06-26 | 7.250 | 7.400 | 6.800 | 7.000 | 140.00 | 489,438 |
| 2024-06-25 | 7.300 | 7.500 | 7.100 | 7.200 | 144.00 | 273,695 |
| 2024-06-24 | 7.750 | 7.900 | 7.100 | 7.120 | 142.40 | 715,490 |
| 2024-06-21 | 7.300 | 7.911 | 7.200 | 7.850 | 157.00 | 746,694 |
| 2024-06-20 | 7.300 | 7.400 | 7.200 | 7.250 | 145.00 | 199,618 |
| 2024-06-19 | 7.250 | 7.400 | 7.000 | 7.360 | 147.20 | 154,249 |
| 2024-06-18 | 7.400 | 7.500 | 7.100 | 7.300 | 146.00 | 171,727 |
| 2024-06-17 | 7.350 | 7.500 | 7.300 | 7.300 | 146.00 | 196,968 |
| 2024-06-14 | 7.300 | 7.500 | 7.100 | 7.400 | 148.00 | 310,015 |
| 2024-06-13 | 7.300 | 7.500 | 7.100 | 7.200 | 144.00 | 164,300 |
| 2024-06-12 | 7.350 | 7.500 | 7.120 | 7.200 | 144.00 | 869,871 |
| 2024-06-11 | 7.400 | 7.500 | 7.300 | 7.340 | 146.80 | 308,402 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.