Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 7.400 | 7.700 | 7.300 | 7.400 | 148.00 | 350,218 |
| 2024-06-07 | 7.400 | 7.700 | 7.300 | 7.510 | 150.20 | 534,188 |
| 2024-06-06 | 7.350 | 7.800 | 7.300 | 7.400 | 148.00 | 327,470 |
| 2024-06-05 | 7.350 | 7.500 | 7.300 | 7.350 | 147.00 | 382,635 |
| 2024-06-04 | 7.700 | 7.900 | 7.355 | 7.400 | 148.00 | 569,625 |
| 2024-06-03 | 7.950 | 8.200 | 7.600 | 7.760 | 155.20 | 866,747 |
| 2024-05-31 | 7.300 | 8.200 | 7.120 | 8.200 | 164.00 | 1,019,138 |
| 2024-05-30 | 7.300 | 7.500 | 7.085 | 7.210 | 144.20 | 424,500 |
| 2024-05-29 | 7.350 | 7.700 | 7.200 | 7.340 | 146.80 | 562,849 |
| 2024-05-28 | 7.450 | 7.800 | 7.200 | 7.800 | 156.00 | 976,969 |
| 2024-05-24 | 7.300 | 7.900 | 7.200 | 7.330 | 146.60 | 1,350,978 |
| 2024-05-23 | 7.250 | 7.500 | 6.850 | 7.320 | 146.40 | 1,636,080 |
| 2024-05-22 | 8.100 | 8.200 | 7.200 | 7.260 | 145.20 | 1,716,527 |
| 2024-05-21 | 8.500 | 8.700 | 7.700 | 8.100 | 162.00 | 1,414,242 |
| 2024-05-20 | 7.250 | 9.000 | 7.100 | 8.640 | 172.80 | 2,971,411 |
| 2024-05-17 | 6.600 | 7.500 | 6.522 | 7.500 | 150.00 | 1,565,816 |
| 2024-05-16 | 6.250 | 6.700 | 6.200 | 6.450 | 129.00 | 633,245 |
| 2024-05-15 | 6.100 | 6.300 | 6.100 | 6.250 | 125.00 | 575,978 |
| 2024-05-14 | 6.200 | 6.234 | 6.000 | 6.180 | 123.60 | 328,990 |
| 2024-05-13 | 6.100 | 6.340 | 6.000 | 6.200 | 124.00 | 471,121 |
| 2024-05-10 | 6.050 | 6.220 | 5.990 | 6.200 | 124.00 | 811,929 |
| 2024-05-09 | 5.950 | 6.120 | 5.900 | 6.040 | 120.80 | 431,166 |
| 2024-05-08 | 5.800 | 6.000 | 5.700 | 5.970 | 119.40 | 503,400 |
| 2024-05-07 | 5.800 | 6.000 | 5.700 | 5.800 | 116.00 | 439,488 |
| 2024-05-03 | 5.850 | 5.900 | 5.600 | 5.800 | 116.00 | 554,748 |
| 2024-05-02 | 5.900 | 6.030 | 5.800 | 5.850 | 117.00 | 272,934 |
| 2024-05-01 | 6.100 | 6.200 | 5.800 | 5.900 | 118.00 | 294,341 |
| 2024-04-30 | 5.650 | 6.200 | 5.500 | 6.050 | 121.00 | 1,505,109 |
| 2024-04-29 | 5.500 | 5.700 | 5.400 | 5.600 | 112.00 | 1,076,124 |
| 2024-04-26 | 5.550 | 5.600 | 5.400 | 5.580 | 111.60 | 1,332,699 |
| 2024-04-25 | 5.850 | 5.900 | 5.500 | 5.540 | 110.80 | 1,363,166 |
| 2024-04-24 | 5.950 | 6.000 | 5.644 | 5.740 | 114.80 | 1,154,105 |
| 2024-04-23 | 5.900 | 6.000 | 5.650 | 5.900 | 118.00 | 870,205 |
| 2024-04-22 | 6.100 | 6.180 | 5.800 | 5.820 | 116.40 | 611,986 |
| 2024-04-19 | 6.100 | 6.300 | 6.000 | 6.050 | 121.00 | 520,416 |
| 2024-04-18 | 6.200 | 6.299 | 5.990 | 6.050 | 121.00 | 817,793 |
| 2024-04-17 | 6.200 | 6.299 | 6.100 | 6.190 | 123.80 | 591,588 |
| 2024-04-16 | 6.200 | 6.300 | 6.100 | 6.170 | 123.40 | 1,255,525 |
| 2024-04-15 | 6.200 | 6.300 | 6.000 | 6.200 | 124.00 | 633,385 |
| 2024-04-12 | 6.100 | 6.300 | 6.000 | 6.200 | 124.00 | 802,212 |
| 2024-04-11 | 6.150 | 6.300 | 5.900 | 6.100 | 122.00 | 618,027 |
| 2024-04-10 | 6.050 | 6.400 | 5.900 | 6.090 | 121.80 | 719,161 |
| 2024-04-09 | 6.150 | 6.300 | 5.900 | 6.000 | 120.00 | 629,067 |
| 2024-04-08 | 6.150 | 6.500 | 6.000 | 6.180 | 123.60 | 1,683,003 |
| 2024-04-05 | 5.950 | 6.500 | 5.900 | 6.200 | 124.00 | 1,085,350 |
| 2024-04-04 | 5.750 | 6.000 | 5.600 | 5.920 | 118.40 | 1,444,809 |
| 2024-04-03 | 6.100 | 6.200 | 5.700 | 5.800 | 116.00 | 1,406,349 |
| 2024-04-02 | 6.350 | 6.500 | 5.900 | 6.100 | 122.00 | 1,223,950 |
| 2024-03-28 | 6.450 | 6.600 | 6.100 | 6.200 | 124.00 | 885,893 |
| 2024-03-27 | 6.450 | 6.600 | 6.400 | 6.470 | 129.40 | 344,412 |
| 2024-03-26 | 6.600 | 6.700 | 6.400 | 6.500 | 130.00 | 477,315 |
| 2024-03-25 | 6.850 | 6.940 | 6.500 | 6.520 | 130.40 | 620,471 |
| 2024-03-22 | 6.900 | 7.200 | 6.700 | 6.900 | 138.00 | 441,483 |
| 2024-03-21 | 6.750 | 7.000 | 6.600 | 7.000 | 140.00 | 1,577,338 |
| 2024-03-20 | 6.600 | 6.800 | 6.500 | 6.700 | 134.00 | 906,934 |
| 2024-03-19 | 6.500 | 6.700 | 6.400 | 6.650 | 133.00 | 792,642 |
| 2024-03-18 | 6.600 | 6.700 | 6.300 | 6.500 | 130.00 | 856,022 |
| 2024-03-15 | 6.700 | 6.750 | 6.300 | 6.300 | 126.00 | 1,181,867 |
| 2024-03-14 | 6.650 | 6.800 | 6.500 | 6.570 | 131.40 | 1,053,933 |
| 2024-03-13 | 6.500 | 6.900 | 6.400 | 6.600 | 132.00 | 492,090 |
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.