Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 6.850 | 7.900 | 6.800 | 7.600 | 152.00 | 1,813,022 |
| 2023-03-28 | 6.900 | 7.000 | 6.700 | 6.825 | 136.50 | 443,784 |
| 2023-03-27 | 6.750 | 7.000 | 6.700 | 6.850 | 137.00 | 684,632 |
| 2023-03-24 | 6.950 | 7.000 | 6.700 | 6.750 | 135.00 | 1,022,336 |
| 2023-03-23 | 7.025 | 7.170 | 6.900 | 6.900 | 138.00 | 913,420 |
| 2023-03-22 | 7.150 | 7.300 | 6.925 | 7.000 | 140.00 | 532,053 |
| 2023-03-21 | 7.300 | 7.400 | 7.141 | 7.200 | 144.00 | 400,997 |
| 2023-03-20 | 7.250 | 7.500 | 7.000 | 7.330 | 146.60 | 400,569 |
| 2023-03-17 | 7.349 | 7.349 | 7.100 | 7.300 | 146.00 | 564,622 |
| 2023-03-16 | 7.200 | 7.500 | 7.000 | 7.300 | 146.00 | 836,125 |
| 2023-03-15 | 7.300 | 7.500 | 7.000 | 7.190 | 143.80 | 989,301 |
| 2023-03-14 | 7.200 | 7.500 | 7.100 | 7.250 | 145.00 | 606,423 |
| 2023-03-13 | 7.500 | 7.500 | 7.000 | 7.200 | 144.00 | 1,100,609 |
| 2023-03-10 | 7.500 | 7.700 | 7.300 | 7.400 | 148.00 | 374,416 |
| 2023-03-09 | 7.350 | 7.700 | 7.250 | 7.550 | 151.00 | 413,404 |
| 2023-03-08 | 7.600 | 7.800 | 7.200 | 7.300 | 146.00 | 923,997 |
| 2023-03-07 | 7.350 | 7.700 | 7.210 | 7.250 | 145.00 | 1,242,229 |
| 2023-03-06 | 7.750 | 7.900 | 7.300 | 7.400 | 148.00 | 1,281,186 |
| 2023-03-03 | 7.800 | 8.000 | 7.700 | 7.700 | 154.00 | 399,007 |
| 2023-03-02 | 8.050 | 8.050 | 7.650 | 7.800 | 156.00 | 585,315 |
| 2023-03-01 | 7.850 | 8.200 | 7.800 | 7.950 | 159.00 | 313,946 |
| 2023-02-28 | 7.900 | 7.940 | 7.700 | 7.850 | 157.00 | 355,293 |
| 2023-02-27 | 8.000 | 8.200 | 7.800 | 7.900 | 158.00 | 450,058 |
| 2023-02-24 | 7.800 | 8.120 | 7.700 | 7.960 | 159.20 | 685,478 |
| 2023-02-23 | 8.050 | 8.100 | 7.700 | 7.770 | 155.40 | 467,453 |
| 2023-02-22 | 8.000 | 8.400 | 7.900 | 8.000 | 160.00 | 681,810 |
| 2023-02-21 | 7.800 | 8.100 | 7.600 | 8.000 | 160.00 | 345,586 |
| 2023-02-20 | 7.800 | 8.000 | 7.613 | 7.800 | 156.00 | 190,429 |
| 2023-02-17 | 7.700 | 8.000 | 7.600 | 7.740 | 154.80 | 215,873 |
| 2023-02-16 | 7.950 | 8.100 | 7.600 | 7.700 | 154.00 | 474,228 |
| 2023-02-15 | 8.000 | 8.100 | 7.750 | 7.920 | 158.40 | 378,860 |
| 2023-02-14 | 8.550 | 8.600 | 7.900 | 8.000 | 160.00 | 678,957 |
| 2023-02-13 | 8.650 | 8.800 | 8.500 | 8.500 | 170.00 | 238,066 |
| 2023-02-10 | 8.550 | 8.800 | 8.500 | 8.500 | 170.00 | 290,259 |
| 2023-02-09 | 8.600 | 9.000 | 8.500 | 8.500 | 170.00 | 434,338 |
| 2023-02-08 | 8.700 | 8.800 | 8.500 | 8.500 | 170.00 | 511,576 |
| 2023-02-07 | 8.400 | 9.300 | 8.300 | 8.600 | 172.00 | 2,476,628 |
| 2023-02-06 | 7.400 | 8.500 | 7.341 | 8.300 | 166.00 | 1,395,928 |
| 2023-02-03 | 7.400 | 7.500 | 7.300 | 7.350 | 147.00 | 391,124 |
| 2023-02-02 | 7.600 | 7.680 | 7.400 | 7.440 | 148.80 | 635,156 |
| 2023-02-01 | 7.650 | 7.700 | 7.400 | 7.400 | 148.00 | 783,243 |
| 2023-01-31 | 7.600 | 7.700 | 7.500 | 7.640 | 152.80 | 486,707 |
| 2023-01-30 | 7.800 | 7.900 | 7.500 | 7.560 | 151.20 | 408,439 |
| 2023-01-27 | 7.650 | 7.900 | 7.600 | 7.700 | 154.00 | 646,616 |
| 2023-01-26 | 7.800 | 7.900 | 7.500 | 7.610 | 152.20 | 833,493 |
| 2023-01-25 | 8.350 | 8.500 | 7.740 | 7.800 | 156.00 | 721,401 |
| 2023-01-24 | 8.250 | 8.500 | 8.100 | 8.200 | 164.00 | 313,606 |
| 2023-01-23 | 8.250 | 8.300 | 8.125 | 8.250 | 165.00 | 483,265 |
| 2023-01-20 | 8.300 | 8.500 | 8.150 | 8.200 | 164.00 | 359,690 |
| 2023-01-19 | 8.450 | 8.600 | 8.100 | 8.300 | 166.00 | 332,375 |
| 2023-01-18 | 8.550 | 8.700 | 8.300 | 8.300 | 166.00 | 454,265 |
| 2023-01-17 | 8.600 | 8.700 | 8.300 | 8.480 | 169.60 | 362,663 |
| 2023-01-16 | 8.600 | 8.700 | 8.490 | 8.600 | 172.00 | 333,710 |
| 2023-01-13 | 8.800 | 9.000 | 8.400 | 8.610 | 172.20 | 521,866 |
| 2023-01-12 | 8.800 | 9.000 | 8.500 | 8.550 | 171.00 | 5,551,515 |
| 2023-01-11 | 8.600 | 9.000 | 8.500 | 8.600 | 172.00 | 314,915 |
| 2023-01-10 | 8.350 | 8.700 | 8.300 | 8.670 | 173.40 | 425,788 |
| 2023-01-09 | 8.350 | 8.600 | 8.200 | 8.320 | 166.40 | 555,700 |
| 2023-01-06 | 8.450 | 8.550 | 8.100 | 8.350 | 167.00 | 3,192,582 |
| 2023-01-05 | 8.650 | 9.000 | 8.400 | 8.500 | 170.00 | 594,176 |
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.