Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 7.400 | 7.700 | 7.150 | 7.250 | 145.00 | 504,567 |
| 2023-06-27 | 7.150 | 7.500 | 7.000 | 7.400 | 148.00 | 598,990 |
| 2023-06-26 | 6.650 | 7.200 | 6.500 | 7.100 | 142.00 | 405,276 |
| 2023-06-23 | 6.650 | 6.800 | 6.500 | 6.700 | 134.00 | 264,071 |
| 2023-06-22 | 6.700 | 6.800 | 6.500 | 6.550 | 131.00 | 229,937 |
| 2023-06-21 | 6.650 | 6.900 | 6.400 | 6.650 | 133.00 | 275,017 |
| 2023-06-20 | 6.550 | 6.800 | 6.480 | 6.650 | 133.00 | 399,207 |
| 2023-06-19 | 6.650 | 6.800 | 6.300 | 6.490 | 129.80 | 556,140 |
| 2023-06-16 | 6.550 | 6.700 | 6.430 | 6.430 | 128.60 | 2,326,121 |
| 2023-06-15 | 6.550 | 6.700 | 6.500 | 6.550 | 131.00 | 1,052,311 |
| 2023-06-14 | 6.800 | 6.900 | 6.500 | 6.530 | 130.60 | 959,258 |
| 2023-06-13 | 7.000 | 7.040 | 6.700 | 6.800 | 136.00 | 804,808 |
| 2023-06-12 | 7.250 | 7.400 | 6.856 | 6.900 | 138.00 | 566,629 |
| 2023-06-09 | 7.300 | 7.400 | 7.100 | 7.330 | 146.60 | 251,065 |
| 2023-06-08 | 7.500 | 7.600 | 7.200 | 7.280 | 145.60 | 267,962 |
| 2023-06-07 | 7.650 | 7.800 | 7.400 | 7.420 | 148.40 | 246,437 |
| 2023-06-06 | 7.700 | 7.800 | 7.400 | 7.640 | 152.80 | 368,438 |
| 2023-06-05 | 7.800 | 7.900 | 7.460 | 7.700 | 154.00 | 550,412 |
| 2023-06-02 | 7.700 | 8.000 | 7.500 | 7.780 | 155.60 | 356,155 |
| 2023-06-01 | 7.500 | 7.900 | 7.500 | 7.800 | 156.00 | 248,618 |
| 2023-05-31 | 7.650 | 8.000 | 7.200 | 8.000 | 160.00 | 703,869 |
| 2023-05-30 | 7.850 | 8.100 | 7.500 | 7.500 | 150.00 | 867,423 |
| 2023-05-26 | 6.800 | 7.400 | 6.700 | 7.220 | 144.40 | 572,803 |
| 2023-05-25 | 6.600 | 7.000 | 6.500 | 6.660 | 133.20 | 290,107 |
| 2023-05-24 | 6.950 | 7.000 | 6.500 | 6.600 | 132.00 | 1,135,409 |
| 2023-05-23 | 7.100 | 7.200 | 6.880 | 6.910 | 138.20 | 586,945 |
| 2023-05-22 | 7.300 | 7.500 | 7.062 | 7.100 | 142.00 | 281,130 |
| 2023-05-19 | 7.300 | 7.500 | 7.000 | 7.300 | 146.00 | 742,828 |
| 2023-05-18 | 7.200 | 7.700 | 7.100 | 7.380 | 147.60 | 370,151 |
| 2023-05-17 | 7.450 | 7.600 | 7.100 | 7.310 | 146.20 | 702,302 |
| 2023-05-16 | 8.500 | 8.600 | 7.210 | 7.530 | 150.60 | 1,834,246 |
| 2023-05-15 | 8.550 | 8.804 | 8.400 | 8.400 | 168.00 | 374,227 |
| 2023-05-12 | 8.950 | 9.000 | 8.300 | 8.500 | 170.00 | 729,818 |
| 2023-05-11 | 8.950 | 9.100 | 8.830 | 8.830 | 176.60 | 967,147 |
| 2023-05-10 | 8.950 | 9.300 | 8.900 | 9.200 | 184.00 | 1,134,621 |
| 2023-05-09 | 8.950 | 9.200 | 8.900 | 9.000 | 180.00 | 1,577,061 |
| 2023-05-05 | 8.700 | 9.000 | 8.400 | 8.960 | 179.20 | 2,069,082 |
| 2023-05-04 | 8.250 | 9.000 | 8.200 | 8.700 | 174.00 | 1,542,096 |
| 2023-05-03 | 8.150 | 8.400 | 8.000 | 8.200 | 164.00 | 771,964 |
| 2023-05-02 | 8.050 | 8.300 | 7.950 | 8.150 | 163.00 | 439,037 |
| 2023-04-28 | 8.000 | 8.200 | 7.800 | 8.040 | 160.80 | 1,414,857 |
| 2023-04-27 | 8.050 | 8.100 | 7.700 | 8.000 | 160.00 | 623,605 |
| 2023-04-26 | 8.000 | 8.200 | 7.800 | 8.050 | 161.00 | 597,253 |
| 2023-04-25 | 8.050 | 8.200 | 7.800 | 8.010 | 160.20 | 325,362 |
| 2023-04-24 | 8.100 | 8.200 | 7.900 | 8.100 | 162.00 | 536,506 |
| 2023-04-21 | 8.100 | 8.200 | 8.000 | 8.100 | 162.00 | 349,989 |
| 2023-04-20 | 7.900 | 8.490 | 7.800 | 8.150 | 163.00 | 3,397,491 |
| 2023-04-19 | 7.800 | 8.000 | 7.500 | 7.890 | 157.80 | 562,600 |
| 2023-04-18 | 7.950 | 8.088 | 7.500 | 7.900 | 158.00 | 852,662 |
| 2023-04-17 | 8.200 | 8.300 | 7.800 | 8.020 | 160.40 | 694,338 |
| 2023-04-14 | 8.100 | 8.400 | 8.000 | 8.200 | 164.00 | 866,544 |
| 2023-04-13 | 8.050 | 8.273 | 7.900 | 8.050 | 161.00 | 783,134 |
| 2023-04-12 | 8.050 | 8.200 | 7.800 | 8.000 | 160.00 | 441,326 |
| 2023-04-11 | 7.850 | 8.400 | 7.700 | 7.900 | 158.00 | 1,244,316 |
| 2023-04-06 | 7.750 | 8.200 | 7.600 | 7.800 | 156.00 | 1,035,930 |
| 2023-04-05 | 7.750 | 8.090 | 7.620 | 7.800 | 156.00 | 590,178 |
| 2023-04-04 | 7.850 | 8.000 | 7.500 | 7.800 | 156.00 | 762,775 |
| 2023-04-03 | 7.700 | 8.600 | 7.500 | 8.600 | 172.00 | 764,483 |
| 2023-03-31 | 7.500 | 7.900 | 7.300 | 7.700 | 154.00 | 715,837 |
| 2023-03-30 | 7.700 | 7.940 | 7.300 | 7.940 | 158.80 | 615,469 |
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.