Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.650 | 6.700 | 6.400 | 6.550 | 131.00 | 297,010 |
| 2024-03-11 | 6.500 | 6.900 | 6.400 | 6.580 | 131.60 | 512,017 |
| 2024-03-08 | 6.800 | 6.900 | 6.400 | 6.490 | 129.80 | 529,172 |
| 2024-03-07 | 6.850 | 7.000 | 6.600 | 6.700 | 134.00 | 421,334 |
| 2024-03-06 | 6.500 | 7.000 | 6.400 | 6.700 | 134.00 | 2,008,626 |
| 2024-03-05 | 6.450 | 6.600 | 6.300 | 6.500 | 130.00 | 2,106,472 |
| 2024-03-04 | 6.450 | 6.600 | 6.300 | 6.550 | 131.00 | 491,544 |
| 2024-03-01 | 6.600 | 6.700 | 6.260 | 6.450 | 129.00 | 787,810 |
| 2024-02-29 | 6.850 | 7.000 | 6.300 | 6.300 | 126.00 | 1,155,651 |
| 2024-02-28 | 7.050 | 7.150 | 6.800 | 6.800 | 136.00 | 848,446 |
| 2024-02-27 | 7.050 | 7.200 | 6.900 | 7.050 | 141.00 | 260,465 |
| 2024-02-26 | 6.800 | 7.200 | 6.700 | 7.200 | 144.00 | 601,354 |
| 2024-02-23 | 7.000 | 7.200 | 6.600 | 6.750 | 135.00 | 817,016 |
| 2024-02-22 | 7.150 | 7.200 | 6.600 | 6.780 | 135.60 | 1,011,658 |
| 2024-02-21 | 7.250 | 7.400 | 7.100 | 7.140 | 142.80 | 348,308 |
| 2024-02-20 | 7.200 | 7.400 | 7.100 | 7.200 | 144.00 | 211,697 |
| 2024-02-19 | 7.450 | 7.570 | 7.200 | 7.290 | 145.80 | 216,414 |
| 2024-02-16 | 7.500 | 7.600 | 7.200 | 7.480 | 149.60 | 280,507 |
| 2024-02-15 | 7.400 | 7.500 | 7.200 | 7.400 | 148.00 | 390,292 |
| 2024-02-14 | 7.350 | 7.500 | 7.200 | 7.400 | 148.00 | 195,813 |
| 2024-02-13 | 7.550 | 7.700 | 7.200 | 7.400 | 148.00 | 283,315 |
| 2024-02-12 | 7.500 | 7.700 | 7.201 | 7.360 | 147.20 | 204,191 |
| 2024-02-09 | 7.750 | 7.900 | 7.400 | 7.450 | 149.00 | 321,216 |
| 2024-02-08 | 7.950 | 8.125 | 7.330 | 7.700 | 154.00 | 452,774 |
| 2024-02-07 | 7.750 | 8.000 | 7.500 | 7.900 | 158.00 | 447,152 |
| 2024-02-06 | 7.300 | 8.000 | 7.200 | 7.520 | 150.40 | 488,687 |
| 2024-02-05 | 7.400 | 7.500 | 7.100 | 7.200 | 144.00 | 381,868 |
| 2024-02-02 | 7.500 | 7.600 | 7.300 | 7.500 | 150.00 | 222,390 |
| 2024-02-01 | 7.400 | 7.600 | 7.200 | 7.350 | 147.00 | 351,380 |
| 2024-01-31 | 7.400 | 7.500 | 7.200 | 7.200 | 144.00 | 305,181 |
| 2024-01-30 | 7.550 | 7.600 | 7.300 | 7.500 | 150.00 | 376,584 |
| 2024-01-29 | 7.350 | 7.600 | 7.200 | 7.600 | 152.00 | 393,992 |
| 2024-01-26 | 7.450 | 7.700 | 7.278 | 7.290 | 145.80 | 703,077 |
| 2024-01-25 | 7.650 | 8.100 | 7.400 | 7.500 | 150.00 | 387,806 |
| 2024-01-24 | 7.600 | 7.700 | 7.500 | 7.640 | 152.80 | 328,731 |
| 2024-01-23 | 7.900 | 8.000 | 7.500 | 7.700 | 154.00 | 279,769 |
| 2024-01-22 | 7.950 | 8.200 | 7.700 | 7.850 | 157.00 | 236,317 |
| 2024-01-19 | 7.700 | 8.400 | 7.600 | 8.000 | 160.00 | 934,837 |
| 2024-01-18 | 7.250 | 7.800 | 7.000 | 7.600 | 152.00 | 671,580 |
| 2024-01-17 | 7.350 | 7.400 | 7.180 | 7.180 | 143.60 | 308,633 |
| 2024-01-16 | 7.600 | 7.622 | 7.300 | 7.360 | 147.20 | 465,612 |
| 2024-01-15 | 8.150 | 8.300 | 7.400 | 7.600 | 152.00 | 740,526 |
| 2024-01-12 | 8.200 | 8.250 | 7.880 | 8.040 | 160.80 | 389,941 |
| 2024-01-11 | 8.350 | 8.500 | 8.000 | 8.100 | 162.00 | 262,584 |
| 2024-01-10 | 8.550 | 8.700 | 8.200 | 8.390 | 167.80 | 508,571 |
| 2024-01-09 | 8.600 | 8.800 | 8.100 | 8.500 | 170.00 | 680,730 |
| 2024-01-08 | 8.800 | 9.000 | 8.300 | 8.360 | 167.20 | 510,526 |
| 2024-01-05 | 8.700 | 8.900 | 8.400 | 8.680 | 173.60 | 550,713 |
| 2024-01-04 | 9.100 | 9.200 | 8.700 | 8.700 | 174.00 | 578,854 |
| 2024-01-03 | 9.750 | 9.788 | 9.000 | 9.000 | 180.00 | 416,596 |
| 2024-01-02 | 9.900 | 10.200 | 9.500 | 9.600 | 192.00 | 340,629 |
| 2023-12-29 | 9.500 | 10.400 | 9.300 | 9.860 | 197.20 | 526,934 |
| 2023-12-28 | 8.750 | 9.700 | 8.500 | 9.600 | 192.00 | 658,721 |
| 2023-12-27 | 8.250 | 9.000 | 8.181 | 8.730 | 174.60 | 429,941 |
| 2023-12-22 | 8.550 | 8.600 | 8.000 | 8.250 | 165.00 | 646,318 |
| 2023-12-21 | 9.300 | 9.500 | 8.400 | 8.400 | 168.00 | 820,262 |
| 2023-12-20 | 9.200 | 9.300 | 8.800 | 8.970 | 179.40 | 499,861 |
| 2023-12-19 | 9.400 | 9.500 | 9.100 | 9.200 | 184.00 | 525,647 |
| 2023-12-18 | 9.550 | 9.600 | 9.200 | 9.350 | 187.00 | 2,113,157 |
| 2023-12-15 | 9.000 | 9.600 | 8.865 | 9.320 | 186.40 | 775,345 |
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.