Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 7.050 | 7.100 | 6.800 | 6.930 | 138.60 | 338,540 |
| 2023-09-20 | 7.150 | 7.500 | 7.000 | 7.000 | 140.00 | 379,746 |
| 2023-09-19 | 7.300 | 7.500 | 7.100 | 7.100 | 142.00 | 302,769 |
| 2023-09-18 | 7.550 | 7.600 | 7.100 | 7.300 | 146.00 | 925,405 |
| 2023-09-15 | 6.850 | 7.900 | 6.700 | 7.900 | 158.00 | 1,514,728 |
| 2023-09-14 | 6.350 | 7.000 | 6.200 | 6.900 | 138.00 | 2,370,195 |
| 2023-09-13 | 6.200 | 6.280 | 6.026 | 6.100 | 122.00 | 162,096 |
| 2023-09-12 | 6.100 | 6.300 | 6.100 | 6.150 | 123.00 | 216,286 |
| 2023-09-11 | 6.200 | 6.200 | 6.000 | 6.100 | 122.00 | 237,651 |
| 2023-09-08 | 5.950 | 6.600 | 5.900 | 6.100 | 122.00 | 743,157 |
| 2023-09-07 | 5.950 | 6.100 | 5.900 | 5.900 | 118.00 | 665,439 |
| 2023-09-06 | 6.200 | 6.300 | 5.800 | 6.100 | 122.00 | 966,662 |
| 2023-09-05 | 6.350 | 6.400 | 6.100 | 6.200 | 124.00 | 476,401 |
| 2023-09-04 | 6.500 | 6.600 | 6.300 | 6.500 | 130.00 | 178,305 |
| 2023-09-01 | 6.500 | 6.600 | 6.300 | 6.450 | 129.00 | 584,338 |
| 2023-08-31 | 6.600 | 6.700 | 6.400 | 6.410 | 128.20 | 474,738 |
| 2023-08-30 | 6.600 | 6.800 | 6.500 | 6.500 | 130.00 | 336,868 |
| 2023-08-29 | 6.750 | 6.800 | 6.500 | 6.550 | 131.00 | 438,050 |
| 2023-08-25 | 6.650 | 6.800 | 6.500 | 6.600 | 132.00 | 418,409 |
| 2023-08-24 | 6.750 | 6.800 | 6.500 | 6.670 | 133.40 | 389,404 |
| 2023-08-23 | 6.800 | 6.900 | 6.700 | 6.700 | 134.00 | 945,358 |
| 2023-08-22 | 6.800 | 6.900 | 6.700 | 6.740 | 134.80 | 251,680 |
| 2023-08-21 | 6.900 | 7.100 | 6.700 | 6.790 | 135.80 | 334,536 |
| 2023-08-18 | 6.950 | 7.000 | 6.800 | 6.840 | 136.80 | 211,646 |
| 2023-08-17 | 7.000 | 7.100 | 6.900 | 7.000 | 140.00 | 129,495 |
| 2023-08-16 | 7.100 | 7.200 | 6.880 | 7.000 | 140.00 | 176,146 |
| 2023-08-15 | 7.050 | 7.200 | 6.900 | 7.020 | 140.40 | 275,321 |
| 2023-08-14 | 7.150 | 7.300 | 6.900 | 7.100 | 142.00 | 279,433 |
| 2023-08-11 | 7.320 | 7.320 | 6.832 | 7.100 | 142.00 | 565,633 |
| 2023-08-10 | 7.350 | 7.700 | 7.300 | 7.340 | 146.80 | 247,884 |
| 2023-08-09 | 7.600 | 7.800 | 7.300 | 7.350 | 147.00 | 270,328 |
| 2023-08-08 | 7.300 | 7.800 | 7.200 | 7.640 | 152.80 | 555,396 |
| 2023-08-07 | 7.000 | 7.400 | 6.900 | 7.300 | 146.00 | 424,422 |
| 2023-08-04 | 7.000 | 7.240 | 6.900 | 6.900 | 138.00 | 173,570 |
| 2023-08-03 | 7.150 | 7.300 | 6.900 | 6.940 | 138.80 | 179,733 |
| 2023-08-02 | 7.050 | 7.300 | 6.900 | 7.200 | 144.00 | 200,538 |
| 2023-08-01 | 7.100 | 7.200 | 6.900 | 7.200 | 144.00 | 232,063 |
| 2023-07-31 | 7.300 | 7.500 | 7.000 | 7.000 | 140.00 | 235,256 |
| 2023-07-28 | 7.050 | 7.400 | 6.900 | 7.200 | 144.00 | 524,133 |
| 2023-07-27 | 7.050 | 7.200 | 6.900 | 7.050 | 141.00 | 172,478 |
| 2023-07-26 | 7.100 | 7.200 | 6.800 | 7.100 | 142.00 | 183,354 |
| 2023-07-25 | 7.150 | 7.300 | 6.900 | 7.100 | 142.00 | 284,827 |
| 2023-07-24 | 7.150 | 7.300 | 7.000 | 7.100 | 142.00 | 145,761 |
| 2023-07-21 | 7.150 | 7.500 | 7.000 | 7.100 | 142.00 | 251,044 |
| 2023-07-20 | 7.300 | 7.500 | 7.000 | 7.150 | 143.00 | 120,467 |
| 2023-07-19 | 7.250 | 7.500 | 7.100 | 7.390 | 147.80 | 403,861 |
| 2023-07-18 | 7.100 | 7.400 | 7.000 | 7.350 | 147.00 | 200,741 |
| 2023-07-17 | 7.100 | 7.500 | 7.000 | 7.100 | 142.00 | 358,433 |
| 2023-07-14 | 6.850 | 7.400 | 6.700 | 7.230 | 144.60 | 390,826 |
| 2023-07-13 | 6.850 | 7.000 | 6.700 | 6.850 | 137.00 | 214,372 |
| 2023-07-12 | 6.750 | 7.000 | 6.600 | 6.710 | 134.20 | 228,702 |
| 2023-07-11 | 6.750 | 6.800 | 6.500 | 6.650 | 133.00 | 454,819 |
| 2023-07-10 | 6.900 | 7.000 | 6.700 | 6.750 | 135.00 | 247,771 |
| 2023-07-07 | 7.000 | 7.100 | 6.830 | 6.900 | 138.00 | 80,171 |
| 2023-07-06 | 7.050 | 7.195 | 6.900 | 7.000 | 140.00 | 213,238 |
| 2023-07-05 | 7.150 | 7.300 | 6.900 | 6.900 | 138.00 | 318,910 |
| 2023-07-04 | 7.100 | 7.200 | 6.900 | 7.150 | 143.00 | 253,391 |
| 2023-07-03 | 7.100 | 7.200 | 7.000 | 7.200 | 144.00 | 221,138 |
| 2023-06-30 | 7.100 | 7.500 | 7.000 | 7.200 | 144.00 | 323,070 |
| 2023-06-29 | 7.250 | 7.300 | 6.900 | 7.100 | 142.00 | 268,573 |
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.