Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 8.350 | 9.000 | 8.200 | 8.700 | 174.00 | 593,702 |
| 2023-01-03 | 8.050 | 8.513 | 7.900 | 8.500 | 170.00 | 733,728 |
| 2022-12-30 | 7.850 | 8.400 | 7.700 | 8.000 | 160.00 | 788,340 |
| 2022-12-29 | 8.000 | 8.100 | 7.800 | 7.900 | 158.00 | 483,244 |
| 2022-12-28 | 8.000 | 8.200 | 7.800 | 7.950 | 159.00 | 465,909 |
| 2022-12-23 | 7.900 | 8.200 | 7.800 | 8.000 | 160.00 | 209,713 |
| 2022-12-22 | 7.900 | 8.000 | 7.800 | 7.905 | 158.10 | 188,828 |
| 2022-12-21 | 7.850 | 8.000 | 7.700 | 7.915 | 158.30 | 682,699 |
| 2022-12-20 | 7.750 | 8.100 | 7.660 | 7.900 | 158.00 | 396,479 |
| 2022-12-19 | 7.950 | 8.120 | 7.700 | 7.700 | 154.00 | 425,139 |
| 2022-12-16 | 8.000 | 8.350 | 7.700 | 8.000 | 160.00 | 1,943,285 |
| 2022-12-15 | 8.000 | 8.200 | 7.800 | 8.000 | 160.00 | 299,980 |
| 2022-12-14 | 7.700 | 8.200 | 7.600 | 8.030 | 160.60 | 689,999 |
| 2022-12-13 | 7.600 | 7.900 | 7.500 | 7.600 | 152.00 | 457,542 |
| 2022-12-12 | 7.600 | 7.700 | 7.500 | 7.690 | 153.80 | 567,208 |
| 2022-12-09 | 7.750 | 7.800 | 7.500 | 7.500 | 150.00 | 419,820 |
| 2022-12-08 | 8.100 | 8.203 | 7.583 | 7.640 | 152.80 | 569,300 |
| 2022-12-07 | 7.400 | 8.180 | 7.300 | 8.000 | 160.00 | 1,307,004 |
| 2022-12-06 | 7.450 | 7.600 | 7.300 | 7.340 | 146.80 | 407,877 |
| 2022-12-05 | 7.500 | 7.600 | 7.300 | 7.440 | 148.80 | 285,637 |
| 2022-12-02 | 7.600 | 7.700 | 7.400 | 7.400 | 148.00 | 1,113,061 |
| 2022-12-01 | 7.450 | 7.700 | 7.300 | 7.500 | 150.00 | 581,128 |
| 2022-11-30 | 7.350 | 7.600 | 7.200 | 7.600 | 152.00 | 925,282 |
| 2022-11-29 | 7.375 | 7.600 | 7.300 | 7.300 | 146.00 | 407,619 |
| 2022-11-28 | 7.500 | 7.520 | 7.300 | 7.350 | 147.00 | 275,552 |
| 2022-11-25 | 7.450 | 7.600 | 7.333 | 7.500 | 150.00 | 177,673 |
| 2022-11-24 | 7.450 | 7.500 | 7.300 | 7.450 | 149.00 | 383,341 |
| 2022-11-23 | 7.550 | 7.700 | 7.350 | 7.400 | 148.00 | 626,199 |
| 2022-11-22 | 7.600 | 7.700 | 7.500 | 7.500 | 150.00 | 245,293 |
| 2022-11-21 | 7.550 | 7.773 | 7.400 | 7.600 | 152.00 | 1,057,680 |
| 2022-11-18 | 7.800 | 7.800 | 7.350 | 7.500 | 150.00 | 1,181,146 |
| 2022-11-17 | 7.700 | 8.000 | 7.600 | 7.700 | 154.00 | 319,013 |
| 2022-11-16 | 7.800 | 7.840 | 7.520 | 7.700 | 154.00 | 1,255,114 |
| 2022-11-15 | 8.200 | 8.200 | 7.700 | 7.900 | 158.00 | 430,415 |
| 2022-11-14 | 8.300 | 8.500 | 8.000 | 8.240 | 164.80 | 540,720 |
| 2022-11-11 | 8.200 | 8.600 | 8.000 | 8.400 | 168.00 | 782,572 |
| 2022-11-10 | 8.000 | 8.397 | 7.800 | 8.200 | 164.00 | 539,459 |
| 2022-11-09 | 7.800 | 8.200 | 7.500 | 7.900 | 158.00 | 506,414 |
| 2022-11-08 | 7.500 | 7.900 | 7.400 | 7.800 | 156.00 | 387,814 |
| 2022-11-07 | 7.700 | 7.900 | 7.400 | 7.425 | 148.50 | 720,932 |
| 2022-11-04 | 7.500 | 7.900 | 7.400 | 7.700 | 154.00 | 485,483 |
| 2022-11-03 | 7.600 | 7.700 | 7.345 | 7.600 | 152.00 | 488,664 |
| 2022-11-02 | 7.750 | 7.900 | 7.500 | 7.685 | 153.70 | 537,762 |
| 2022-11-01 | 7.850 | 8.200 | 7.700 | 7.800 | 156.00 | 460,377 |
| 2022-10-31 | 8.100 | 8.200 | 7.700 | 7.880 | 157.60 | 847,630 |
| 2022-10-28 | 8.300 | 8.340 | 8.000 | 8.050 | 161.00 | 574,441 |
| 2022-10-27 | 8.500 | 8.700 | 8.050 | 8.650 | 173.00 | 809,068 |
| 2022-10-26 | 8.200 | 8.500 | 8.067 | 8.300 | 166.00 | 440,001 |
| 2022-10-25 | 8.350 | 8.500 | 8.000 | 8.100 | 162.00 | 347,254 |
| 2022-10-24 | 8.450 | 8.700 | 8.100 | 8.350 | 167.00 | 216,631 |
| 2022-10-21 | 8.650 | 8.800 | 8.300 | 8.400 | 168.00 | 356,312 |
| 2022-10-20 | 8.350 | 8.800 | 8.000 | 8.680 | 173.60 | 1,109,634 |
| 2022-10-19 | 8.400 | 8.500 | 8.000 | 8.250 | 165.00 | 514,802 |
| 2022-10-18 | 8.150 | 8.700 | 8.000 | 8.400 | 168.00 | 338,645 |
| 2022-10-17 | 8.200 | 8.700 | 8.100 | 8.270 | 165.40 | 553,811 |
| 2022-10-14 | 8.200 | 8.800 | 8.000 | 8.260 | 165.20 | 974,686 |
| 2022-10-13 | 8.000 | 8.300 | 7.900 | 8.050 | 161.00 | 928,501 |
| 2022-10-12 | 8.350 | 8.400 | 7.867 | 8.000 | 160.00 | 1,271,822 |
| 2022-10-11 | 8.600 | 8.900 | 8.300 | 8.330 | 166.60 | 328,990 |
| 2022-10-10 | 8.900 | 9.000 | 8.300 | 8.800 | 176.00 | 645,608 |
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.