Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 513.00 | 541.50 | 508.50 | 537.00 | 537.00 | 2,025,158 |
| 2026-07-29 | 530.50 | 545.00 | 510.00 | 517.50 | 517.50 | 2,277,571 |
| 2026-07-28 | 560.00 | 560.00 | 534.00 | 544.00 | 544.00 | 1,259,741 |
| 2026-07-27 | 550.00 | 560.91 | 542.47 | 544.50 | 544.50 | 827,372 |
| 2026-07-24 | 524.00 | 544.00 | 524.00 | 544.00 | 544.00 | 1,511,469 |
| 2026-07-23 | 564.50 | 565.00 | 541.00 | 543.00 | 543.00 | 1,602,435 |
| 2026-07-22 | 546.00 | 567.00 | 546.00 | 567.00 | 567.00 | 1,948,745 |
| 2026-07-21 | 540.00 | 543.00 | 530.26 | 543.00 | 543.00 | 963,639 |
| 2026-07-20 | 525.00 | 531.50 | 515.00 | 529.50 | 529.50 | 1,092,494 |
| 2026-07-17 | 520.00 | 525.50 | 505.50 | 516.00 | 516.00 | 2,331,576 |
| 2026-07-16 | 549.50 | 551.13 | 534.00 | 540.50 | 540.50 | 1,744,928 |
| 2026-07-15 | 555.00 | 560.50 | 546.00 | 553.50 | 553.50 | 1,195,910 |
| 2026-07-14 | 560.00 | 569.50 | 545.91 | 568.50 | 568.50 | 1,694,467 |
| 2026-07-13 | 558.00 | 559.00 | 547.49 | 553.00 | 553.00 | 1,038,417 |
| 2026-07-10 | 590.00 | 590.00 | 560.50 | 567.00 | 567.00 | 1,018,373 |
| 2026-07-09 | 570.00 | 575.00 | 561.38 | 570.50 | 570.50 | 1,044,248 |
| 2026-07-08 | 570.50 | 573.50 | 544.50 | 546.50 | 546.50 | 3,193,354 |
| 2026-07-07 | 591.00 | 596.00 | 581.95 | 587.50 | 587.50 | 2,102,336 |
| 2026-07-06 | 608.00 | 616.97 | 600.50 | 612.50 | 612.50 | 1,286,001 |
| 2026-07-03 | 615.00 | 623.00 | 600.00 | 606.00 | 606.00 | 1,490,272 |
| 2026-07-02 | 585.00 | 610.00 | 585.00 | 600.50 | 600.50 | 4,101,263 |
| 2026-07-01 | 570.00 | 606.50 | 561.54 | 599.50 | 599.50 | 4,745,647 |
| 2026-06-30 | 607.00 | 621.00 | 601.43 | 609.50 | 609.50 | 3,030,685 |
| 2026-06-29 | 640.00 | 643.50 | 623.00 | 633.00 | 633.00 | 1,930,381 |
| 2026-06-26 | 632.00 | 722.46 | 627.00 | 644.00 | 644.00 | 1,776,268 |
| 2026-06-25 | 626.00 | 635.50 | 620.00 | 633.00 | 633.00 | 3,110,134 |
| 2026-06-24 | 675.00 | 677.50 | 643.00 | 650.00 | 650.00 | 2,553,317 |
| 2026-06-23 | 692.50 | 702.31 | 685.92 | 696.00 | 696.00 | 1,666,121 |
| 2026-06-22 | 722.50 | 730.50 | 715.23 | 717.00 | 717.00 | 1,281,317 |
| 2026-06-19 | 728.00 | 729.50 | 708.89 | 719.00 | 719.00 | 1,970,750 |
| 2026-06-18 | 747.00 | 751.50 | 734.45 | 740.00 | 740.00 | 1,732,115 |
| 2026-06-17 | 750.50 | 763.50 | 747.48 | 760.50 | 760.50 | 3,827,863 |
| 2026-06-16 | 735.00 | 751.00 | 733.03 | 745.00 | 745.00 | 2,685,086 |
| 2026-06-15 | 715.50 | 735.50 | 710.21 | 735.50 | 735.50 | 3,306,971 |
| 2026-06-12 | 642.00 | 656.06 | 635.50 | 656.00 | 656.00 | 3,566,027 |
| 2026-06-11 | 605.00 | 616.82 | 595.10 | 603.50 | 603.50 | 2,510,858 |
| 2026-06-10 | 617.00 | 619.95 | 598.98 | 603.00 | 603.00 | 4,432,324 |
| 2026-06-09 | 662.00 | 663.00 | 636.00 | 636.00 | 636.00 | 1,722,009 |
| 2026-06-08 | 660.00 | 671.50 | 644.31 | 667.50 | 667.50 | 2,788,195 |
| 2026-06-05 | 695.00 | 750.91 | 670.00 | 670.00 | 670.00 | 3,487,890 |
| 2026-06-04 | 708.00 | 721.50 | 700.50 | 717.50 | 717.50 | 1,906,827 |
| 2026-06-03 | 723.00 | 728.00 | 716.51 | 720.50 | 720.50 | 2,327,294 |
| 2026-06-02 | 728.00 | 733.00 | 709.50 | 720.00 | 720.00 | 1,747,107 |
| 2026-06-01 | 733.00 | 735.00 | 709.92 | 724.50 | 724.50 | 2,398,330 |
| 2026-05-29 | 727.00 | 743.50 | 722.63 | 733.00 | 733.00 | 2,918,786 |
| 2026-05-28 | 685.50 | 705.75 | 670.50 | 703.50 | 703.50 | 1,819,996 |
| 2026-05-27 | 717.50 | 722.50 | 695.50 | 701.00 | 701.00 | 1,692,537 |
| 2026-05-26 | 715.00 | 728.84 | 710.00 | 715.50 | 715.50 | 2,308,695 |
| 2026-05-22 | 687.50 | 695.00 | 667.00 | 675.00 | 675.00 | 1,418,938 |
| 2026-05-21 | 680.00 | 688.50 | 672.00 | 673.50 | 673.50 | 1,535,340 |
| 2026-05-20 | 662.50 | 684.50 | 653.89 | 676.50 | 676.50 | 3,961,222 |
| 2026-05-19 | 700.00 | 705.50 | 676.85 | 687.00 | 687.00 | 2,871,069 |
| 2026-05-18 | 728.00 | 732.50 | 704.00 | 710.50 | 710.50 | 2,121,021 |
| 2026-05-15 | 750.00 | 794.23 | 729.00 | 737.00 | 737.00 | 4,204,786 |
| 2026-05-14 | 789.00 | 789.00 | 772.00 | 776.50 | 776.50 | 1,694,955 |
| 2026-05-13 | 800.00 | 800.00 | 777.38 | 784.50 | 784.50 | 2,535,055 |
| 2026-05-12 | 790.00 | 794.50 | 774.50 | 776.50 | 776.50 | 2,809,394 |
| 2026-05-11 | 770.00 | 794.50 | 763.50 | 791.50 | 791.50 | 3,015,654 |
| 2026-05-08 | 780.00 | 795.50 | 759.33 | 778.00 | 778.00 | 3,418,986 |
| 2026-05-07 | 783.00 | 798.50 | 778.50 | 794.50 | 794.50 | 4,646,654 |
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.