Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 9.000 | 9.300 | 8.800 | 9.080 | 181.60 | 388,820 |
| 2023-12-13 | 9.600 | 9.620 | 8.800 | 9.000 | 180.00 | 606,505 |
| 2023-12-12 | 9.800 | 9.900 | 9.300 | 9.750 | 195.00 | 361,839 |
| 2023-12-11 | 9.800 | 9.900 | 9.655 | 9.800 | 196.00 | 285,579 |
| 2023-12-08 | 9.850 | 9.900 | 9.500 | 9.700 | 194.00 | 706,979 |
| 2023-12-07 | 9.850 | 10.300 | 9.800 | 9.850 | 197.00 | 761,754 |
| 2023-12-06 | 11.200 | 11.250 | 9.800 | 9.900 | 198.00 | 2,105,936 |
| 2023-12-05 | 11.500 | 11.600 | 11.100 | 11.180 | 223.60 | 403,448 |
| 2023-12-04 | 11.100 | 11.700 | 11.000 | 11.500 | 230.00 | 894,307 |
| 2023-12-01 | 10.950 | 11.480 | 10.800 | 11.200 | 224.00 | 940,005 |
| 2023-11-30 | 11.100 | 11.500 | 10.700 | 11.020 | 220.40 | 1,262,846 |
| 2023-11-29 | 10.500 | 11.300 | 10.463 | 10.900 | 218.00 | 1,257,911 |
| 2023-11-28 | 10.250 | 10.600 | 10.000 | 10.500 | 210.00 | 653,310 |
| 2023-11-27 | 9.750 | 10.500 | 9.700 | 10.000 | 200.00 | 1,006,254 |
| 2023-11-24 | 9.650 | 9.900 | 9.550 | 9.710 | 194.20 | 590,965 |
| 2023-11-23 | 9.900 | 9.948 | 9.430 | 9.650 | 193.00 | 737,639 |
| 2023-11-22 | 10.050 | 10.200 | 9.700 | 10.000 | 200.00 | 603,131 |
| 2023-11-21 | 10.500 | 10.600 | 9.900 | 10.100 | 202.00 | 485,060 |
| 2023-11-20 | 10.750 | 10.800 | 9.600 | 10.300 | 206.00 | 684,611 |
| 2023-11-17 | 10.450 | 11.200 | 10.400 | 10.720 | 214.40 | 1,369,050 |
| 2023-11-16 | 9.800 | 11.000 | 9.715 | 10.440 | 208.80 | 2,447,633 |
| 2023-11-15 | 9.500 | 9.900 | 9.400 | 9.900 | 198.00 | 822,629 |
| 2023-11-14 | 9.200 | 9.600 | 9.000 | 9.410 | 188.20 | 396,563 |
| 2023-11-13 | 9.450 | 9.500 | 9.200 | 9.300 | 186.00 | 285,678 |
| 2023-11-10 | 9.350 | 9.500 | 9.000 | 9.400 | 188.00 | 452,184 |
| 2023-11-09 | 9.400 | 9.600 | 9.200 | 9.280 | 185.60 | 412,062 |
| 2023-11-08 | 9.350 | 9.700 | 9.200 | 9.200 | 184.00 | 507,478 |
| 2023-11-07 | 9.500 | 9.700 | 9.200 | 9.430 | 188.60 | 678,608 |
| 2023-11-06 | 9.400 | 9.750 | 9.200 | 9.620 | 192.40 | 774,327 |
| 2023-11-03 | 9.850 | 9.900 | 9.000 | 9.600 | 192.00 | 1,560,539 |
| 2023-11-02 | 9.850 | 10.000 | 9.311 | 9.800 | 196.00 | 1,654,310 |
| 2023-11-01 | 9.300 | 10.000 | 8.800 | 9.850 | 197.00 | 3,166,670 |
| 2023-10-31 | 8.750 | 9.380 | 8.300 | 9.380 | 187.60 | 2,400,436 |
| 2023-10-30 | 7.800 | 9.200 | 7.700 | 8.800 | 176.00 | 2,089,107 |
| 2023-10-27 | 7.500 | 8.000 | 7.200 | 8.000 | 160.00 | 1,751,570 |
| 2023-10-26 | 7.700 | 8.075 | 7.400 | 7.500 | 150.00 | 1,766,315 |
| 2023-10-25 | 7.050 | 7.980 | 6.900 | 7.700 | 154.00 | 1,950,748 |
| 2023-10-24 | 6.850 | 7.400 | 6.300 | 7.400 | 148.00 | 2,266,069 |
| 2023-10-23 | 6.650 | 7.588 | 6.500 | 7.500 | 150.00 | 1,585,639 |
| 2023-10-20 | 6.400 | 7.000 | 6.200 | 7.000 | 140.00 | 622,097 |
| 2023-10-19 | 6.050 | 6.500 | 5.900 | 6.300 | 126.00 | 394,473 |
| 2023-10-18 | 5.950 | 6.200 | 5.800 | 6.200 | 124.00 | 599,249 |
| 2023-10-17 | 5.900 | 6.100 | 5.750 | 5.980 | 119.60 | 418,790 |
| 2023-10-16 | 6.000 | 6.100 | 5.800 | 5.800 | 116.00 | 193,890 |
| 2023-10-13 | 6.050 | 6.200 | 5.900 | 5.900 | 118.00 | 357,747 |
| 2023-10-12 | 5.900 | 6.180 | 5.800 | 6.100 | 122.00 | 314,227 |
| 2023-10-11 | 6.000 | 6.200 | 5.800 | 5.900 | 118.00 | 174,579 |
| 2023-10-10 | 5.850 | 6.200 | 5.760 | 6.000 | 120.00 | 190,959 |
| 2023-10-09 | 6.050 | 6.200 | 5.700 | 5.850 | 117.00 | 276,945 |
| 2023-10-06 | 5.950 | 6.200 | 5.800 | 6.050 | 121.00 | 112,355 |
| 2023-10-05 | 5.850 | 6.100 | 5.800 | 6.100 | 122.00 | 271,342 |
| 2023-10-04 | 5.900 | 6.097 | 5.700 | 5.740 | 114.80 | 558,332 |
| 2023-10-03 | 6.100 | 6.200 | 5.800 | 5.900 | 118.00 | 346,802 |
| 2023-10-02 | 6.450 | 6.600 | 6.000 | 6.100 | 122.00 | 949,039 |
| 2023-09-29 | 6.100 | 6.500 | 6.000 | 6.400 | 128.00 | 1,413,370 |
| 2023-09-28 | 6.150 | 6.300 | 6.100 | 6.100 | 122.00 | 429,866 |
| 2023-09-27 | 6.300 | 6.460 | 6.120 | 6.200 | 124.00 | 504,202 |
| 2023-09-26 | 6.500 | 6.550 | 6.300 | 6.350 | 127.00 | 471,855 |
| 2023-09-25 | 6.800 | 6.900 | 6.400 | 6.400 | 128.00 | 282,558 |
| 2023-09-22 | 6.900 | 7.000 | 6.535 | 6.750 | 135.00 | 871,534 |
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.