Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 8.750 | 9.200 | 8.400 | 9.000 | 180.00 | 2,617,340 |
| 2022-10-06 | 8.450 | 8.800 | 8.200 | 8.800 | 176.00 | 1,296,168 |
| 2022-10-05 | 8.000 | 8.600 | 7.900 | 8.600 | 172.00 | 1,591,847 |
| 2022-10-04 | 7.650 | 8.100 | 7.500 | 7.990 | 159.80 | 1,105,382 |
| 2022-10-03 | 7.400 | 8.000 | 7.000 | 7.500 | 150.00 | 826,233 |
| 2022-09-30 | 7.350 | 7.500 | 7.098 | 7.250 | 145.00 | 735,610 |
| 2022-09-29 | 7.400 | 7.600 | 7.300 | 7.300 | 146.00 | 453,490 |
| 2022-09-28 | 7.800 | 7.900 | 7.300 | 7.400 | 148.00 | 1,110,612 |
| 2022-09-27 | 7.650 | 7.900 | 7.600 | 7.775 | 155.50 | 307,158 |
| 2022-09-26 | 8.000 | 8.200 | 7.500 | 7.700 | 154.00 | 1,128,547 |
| 2022-09-23 | 8.300 | 8.400 | 7.800 | 8.000 | 160.00 | 955,878 |
| 2022-09-22 | 8.200 | 8.500 | 7.900 | 8.200 | 164.00 | 1,066,441 |
| 2022-09-21 | 8.800 | 8.800 | 8.000 | 8.160 | 163.20 | 772,739 |
| 2022-09-20 | 8.750 | 9.000 | 8.500 | 8.790 | 175.80 | 476,083 |
| 2022-09-16 | 8.700 | 8.900 | 8.500 | 8.615 | 172.30 | 3,305,579 |
| 2022-09-15 | 8.650 | 9.040 | 8.600 | 8.700 | 174.00 | 841,464 |
| 2022-09-14 | 8.900 | 9.100 | 8.600 | 8.660 | 173.20 | 1,236,162 |
| 2022-09-13 | 9.100 | 9.700 | 8.900 | 8.935 | 178.70 | 1,832,511 |
| 2022-09-12 | 8.500 | 9.627 | 8.488 | 9.025 | 180.50 | 4,520,120 |
| 2022-09-09 | 8.250 | 8.800 | 8.150 | 8.300 | 166.00 | 1,039,154 |
| 2022-09-08 | 7.850 | 8.300 | 7.800 | 8.150 | 163.00 | 1,015,697 |
| 2022-09-07 | 7.950 | 8.100 | 7.800 | 7.860 | 157.20 | 641,731 |
| 2022-09-06 | 8.050 | 8.100 | 7.900 | 7.950 | 159.00 | 474,581 |
| 2022-09-05 | 8.200 | 8.300 | 7.900 | 8.000 | 160.00 | 441,933 |
| 2022-09-02 | 7.850 | 8.200 | 7.700 | 8.150 | 163.00 | 631,025 |
| 2022-09-01 | 7.900 | 8.000 | 7.600 | 8.000 | 160.00 | 452,947 |
| 2022-08-31 | 7.900 | 8.170 | 7.750 | 7.910 | 158.20 | 1,013,447 |
| 2022-08-30 | 8.350 | 8.400 | 7.700 | 7.900 | 158.00 | 2,928,542 |
| 2022-08-26 | 8.450 | 8.600 | 8.300 | 8.300 | 166.00 | 2,009,845 |
| 2022-08-25 | 8.650 | 8.800 | 8.100 | 8.500 | 170.00 | 5,527,840 |
| 2022-08-24 | 9.750 | 9.800 | 9.200 | 9.300 | 186.00 | 572,152 |
| 2022-08-23 | 10.000 | 10.040 | 9.555 | 9.700 | 194.00 | 740,884 |
| 2022-08-22 | 10.400 | 10.500 | 9.900 | 9.950 | 199.00 | 509,169 |
| 2022-08-19 | 11.150 | 11.200 | 10.100 | 10.500 | 210.00 | 955,279 |
| 2022-08-18 | 11.150 | 11.300 | 10.800 | 10.900 | 218.00 | 471,549 |
| 2022-08-17 | 11.350 | 11.500 | 11.000 | 11.150 | 223.00 | 337,849 |
| 2022-08-16 | 11.300 | 11.500 | 11.150 | 11.350 | 227.00 | 241,772 |
| 2022-08-15 | 11.150 | 11.500 | 11.000 | 11.300 | 226.00 | 252,983 |
| 2022-08-12 | 11.350 | 11.600 | 11.000 | 11.160 | 223.20 | 306,761 |
| 2022-08-11 | 11.150 | 11.680 | 11.000 | 11.400 | 228.00 | 292,671 |
| 2022-08-10 | 11.265 | 11.265 | 10.900 | 11.100 | 222.00 | 404,478 |
| 2022-08-09 | 11.350 | 11.500 | 11.000 | 11.300 | 226.00 | 339,192 |
| 2022-08-08 | 11.600 | 11.800 | 11.200 | 11.550 | 231.00 | 392,283 |
| 2022-08-05 | 11.800 | 12.000 | 11.400 | 11.500 | 230.00 | 491,697 |
| 2022-08-04 | 11.800 | 12.000 | 11.500 | 11.750 | 235.00 | 379,890 |
| 2022-08-03 | 11.750 | 12.200 | 11.500 | 11.700 | 234.00 | 404,856 |
| 2022-08-02 | 12.150 | 12.300 | 11.500 | 11.600 | 232.00 | 759,061 |
| 2022-08-01 | 12.800 | 13.000 | 12.000 | 12.300 | 246.00 | 595,495 |
| 2022-07-29 | 13.000 | 13.200 | 12.600 | 12.700 | 254.00 | 677,360 |
| 2022-07-28 | 13.300 | 13.700 | 12.900 | 13.300 | 266.00 | 1,280,672 |
| 2022-07-27 | 12.150 | 13.100 | 12.000 | 13.100 | 262.00 | 1,308,534 |
| 2022-07-26 | 11.900 | 12.300 | 11.600 | 12.150 | 243.00 | 573,449 |
| 2022-07-25 | 11.600 | 12.220 | 11.400 | 12.000 | 240.00 | 720,001 |
| 2022-07-22 | 11.100 | 12.400 | 10.703 | 11.550 | 231.00 | 2,034,272 |
| 2022-07-21 | 10.000 | 12.000 | 9.500 | 10.800 | 216.00 | 3,093,252 |
| 2022-07-20 | 10.150 | 10.400 | 9.900 | 10.050 | 201.00 | 352,266 |
| 2022-07-19 | 9.850 | 10.500 | 9.700 | 10.200 | 204.00 | 427,189 |
| 2022-07-18 | 9.850 | 10.300 | 9.700 | 9.850 | 197.00 | 296,815 |
| 2022-07-15 | 9.900 | 10.000 | 9.700 | 9.750 | 195.00 | 275,671 |
| 2022-07-14 | 10.100 | 10.300 | 9.700 | 10.000 | 200.00 | 452,315 |
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.