Greatland Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	13.500	13.700	13.200	13.400	268.00	296,888
2022-04-12	13.300	13.900	13.100	13.400	268.00	431,917
2022-04-11	13.300	13.500	13.100	13.350	267.00	398,660
2022-04-08	13.350	13.524	13.000	13.500	270.00	571,534
2022-04-07	13.300	13.500	13.100	13.300	266.00	496,744
2022-04-06	13.250	13.900	13.000	13.290	265.80	1,118,996
2022-04-05	13.700	14.000	12.700	13.000	260.00	1,382,757
2022-04-04	13.500	13.600	13.000	13.100	262.00	505,786
2022-04-01	13.250	13.700	13.000	13.300	266.00	1,209,429
2022-03-31	13.050	13.500	12.855	13.500	270.00	396,708
2022-03-30	13.150	13.300	12.700	13.180	263.60	937,615
2022-03-29	13.500	13.500	12.910	13.100	262.00	1,158,189
2022-03-28	13.850	14.000	13.376	13.500	270.00	475,071
2022-03-25	14.000	14.090	13.700	13.900	278.00	348,592
2022-03-24	14.050	14.200	13.800	14.000	280.00	345,586
2022-03-23	14.400	14.800	13.800	14.000	280.00	511,325
2022-03-22	14.700	14.800	13.900	14.050	281.00	1,295,614
2022-03-21	15.050	15.500	14.500	15.400	308.00	1,016,170
2022-03-18	14.150	15.740	13.900	15.740	314.80	801,771
2022-03-17	14.350	14.750	13.800	14.750	295.00	644,020
2022-03-16	14.300	14.500	13.800	14.500	290.00	631,071
2022-03-15	14.250	14.590	13.800	14.100	282.00	397,897
2022-03-14	14.150	15.000	13.800	14.400	288.00	559,534
2022-03-11	14.500	14.500	13.800	14.100	282.00	650,664
2022-03-10	15.750	16.000	14.140	14.400	288.00	831,714
2022-03-09	15.750	17.200	15.280	15.400	308.00	1,261,849
2022-03-08	14.600	16.900	14.300	16.900	338.00	1,409,772
2022-03-07	13.900	15.000	13.850	14.450	289.00	1,156,146
2022-03-04	14.100	14.500	13.200	13.200	264.00	816,417
2022-03-03	13.480	14.775	13.480	14.150	283.00	1,400,508
2022-03-02	12.750	13.600	12.500	13.360	267.20	798,794
2022-03-01	13.150	13.500	12.800	12.800	256.00	966,882
2022-02-28	13.750	14.000	13.000	13.540	270.80	1,153,460
2022-02-25	12.800	14.394	12.700	13.840	276.80	1,170,413
2022-02-24	12.750	13.500	12.500	12.860	257.20	979,607
2022-02-23	12.650	13.900	12.500	13.900	278.00	892,064
2022-02-22	13.150	13.220	12.500	12.750	255.00	795,103
2022-02-21	13.550	13.900	12.889	13.050	261.00	546,117
2022-02-18	13.550	14.200	13.000	13.520	270.40	614,564
2022-02-17	13.850	14.000	12.949	13.400	268.00	936,955
2022-02-16	13.800	14.800	13.700	13.800	276.00	559,932
2022-02-15	13.250	14.000	13.100	13.750	275.00	395,239
2022-02-14	13.900	14.000	13.100	13.200	264.00	964,992
2022-02-11	14.200	14.300	13.550	13.550	271.00	828,372
2022-02-10	14.400	14.440	13.800	14.200	284.00	436,242
2022-02-09	14.300	14.900	14.000	14.300	286.00	683,660
2022-02-08	14.600	14.900	14.000	14.600	292.00	398,685
2022-02-07	14.950	14.990	14.300	14.700	294.00	343,630
2022-02-04	15.300	15.500	14.550	15.000	300.00	828,284
2022-02-03	15.800	16.200	15.000	15.400	308.00	895,563
2022-02-02	14.700	16.000	14.555	15.900	318.00	962,525
2022-02-01	13.850	15.100	13.800	15.100	302.00	651,423
2022-01-31	13.850	14.300	13.240	13.800	276.00	646,207
2022-01-28	14.000	15.000	13.090	13.090	261.80	963,109
2022-01-27	13.300	14.200	13.000	13.700	274.00	460,392
2022-01-26	13.500	13.900	13.000	13.900	278.00	297,787
2022-01-25	13.300	14.100	12.937	13.000	260.00	548,427
2022-01-24	14.300	14.300	12.800	12.900	258.00	901,046
2022-01-21	14.850	15.100	14.100	14.100	282.00	620,641
2022-01-20	14.100	15.400	13.906	15.020	300.40	1,569,245

← NewerPage 20 of 21 · 1,260 trading daysOlder →

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.