Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 14.000 | 14.300 | 13.700 | 13.900 | 278.00 | 546,412 |
| 2022-01-18 | 13.900 | 14.200 | 13.725 | 14.100 | 282.00 | 427,269 |
| 2022-01-17 | 13.800 | 14.200 | 13.600 | 14.200 | 284.00 | 705,815 |
| 2022-01-14 | 13.900 | 14.200 | 13.700 | 13.900 | 278.00 | 559,458 |
| 2022-01-13 | 14.050 | 14.400 | 13.800 | 13.800 | 276.00 | 508,913 |
| 2022-01-12 | 14.200 | 14.500 | 13.700 | 13.900 | 278.00 | 877,162 |
| 2022-01-11 | 14.700 | 15.000 | 14.000 | 14.200 | 284.00 | 670,412 |
| 2022-01-10 | 15.100 | 15.500 | 14.300 | 14.600 | 292.00 | 1,390,464 |
| 2022-01-07 | 15.250 | 15.500 | 14.600 | 15.000 | 300.00 | 648,662 |
| 2022-01-06 | 15.750 | 16.200 | 15.000 | 15.300 | 306.00 | 585,254 |
| 2022-01-05 | 15.200 | 16.000 | 14.500 | 15.800 | 316.00 | 893,142 |
| 2022-01-04 | 15.650 | 16.000 | 15.000 | 15.100 | 302.00 | 418,600 |
| 2021-12-31 | 15.600 | 16.000 | 15.000 | 16.000 | 320.00 | 249,567 |
| 2021-12-30 | 15.900 | 16.000 | 15.000 | 15.000 | 300.00 | 612,707 |
| 2021-12-29 | 16.550 | 16.900 | 15.700 | 15.800 | 316.00 | 687,305 |
| 2021-12-24 | 16.500 | 16.900 | 15.910 | 16.550 | 331.00 | 308,972 |
| 2021-12-23 | 15.700 | 17.700 | 15.360 | 16.850 | 337.00 | 2,171,858 |
| 2021-12-22 | 14.850 | 16.000 | 14.000 | 15.700 | 314.00 | 1,068,491 |
| 2021-12-21 | 12.750 | 16.400 | 12.500 | 14.700 | 294.00 | 3,002,365 |
| 2021-12-20 | 12.800 | 13.000 | 12.000 | 12.700 | 254.00 | 519,723 |
| 2021-12-17 | 12.700 | 13.500 | 12.400 | 12.600 | 252.00 | 1,175,859 |
| 2021-12-16 | 13.200 | 14.000 | 12.000 | 12.500 | 250.00 | 1,491,259 |
| 2021-12-15 | 14.050 | 14.300 | 13.000 | 13.100 | 262.00 | 1,032,311 |
| 2021-12-14 | 13.900 | 14.300 | 13.300 | 14.000 | 280.00 | 592,672 |
| 2021-12-13 | 13.900 | 15.000 | 13.700 | 14.300 | 286.00 | 608,778 |
| 2021-12-10 | 13.750 | 15.000 | 13.500 | 14.100 | 282.00 | 829,917 |
| 2021-12-09 | 13.800 | 14.500 | 12.912 | 13.500 | 270.00 | 1,974,626 |
| 2021-12-08 | 13.950 | 14.300 | 13.200 | 13.300 | 266.00 | 1,472,492 |
| 2021-12-07 | 14.250 | 14.700 | 13.853 | 13.900 | 278.00 | 1,177,632 |
| 2021-12-06 | 14.350 | 14.400 | 13.800 | 14.250 | 285.00 | 587,824 |
| 2021-12-03 | 14.600 | 14.700 | 14.150 | 14.150 | 283.00 | 690,539 |
| 2021-12-02 | 14.750 | 15.300 | 14.500 | 14.600 | 292.00 | 489,734 |
| 2021-12-01 | 14.750 | 15.500 | 14.600 | 14.750 | 295.00 | 445,926 |
| 2021-11-30 | 15.500 | 16.000 | 14.500 | 14.500 | 290.00 | 1,534,016 |
| 2021-11-29 | 14.250 | 16.000 | 13.700 | 15.900 | 318.00 | 1,943,090 |
| 2021-11-26 | 14.700 | 14.900 | 13.800 | 14.100 | 282.00 | 1,195,497 |
| 2021-11-25 | 14.650 | 15.200 | 14.500 | 14.600 | 292.00 | 408,883 |
| 2021-11-24 | 14.650 | 15.200 | 14.500 | 14.900 | 298.00 | 1,154,518 |
| 2021-11-23 | 14.350 | 14.800 | 13.900 | 14.670 | 293.40 | 1,847,634 |
| 2021-11-22 | 14.950 | 15.100 | 14.200 | 14.540 | 290.80 | 1,467,359 |
| 2021-11-19 | 15.050 | 16.200 | 14.500 | 14.950 | 299.00 | 5,746,525 |
| 2021-11-18 | 16.500 | 17.000 | 15.600 | 16.000 | 320.00 | 739,387 |
| 2021-11-17 | 16.750 | 17.200 | 16.200 | 16.200 | 324.00 | 634,795 |
| 2021-11-16 | 16.750 | 17.000 | 16.200 | 16.750 | 335.00 | 335,675 |
| 2021-11-15 | 16.800 | 17.500 | 16.500 | 17.000 | 340.00 | 519,658 |
| 2021-11-12 | 16.650 | 17.000 | 16.350 | 16.900 | 338.00 | 510,775 |
| 2021-11-11 | 16.600 | 17.000 | 16.200 | 16.300 | 326.00 | 824,345 |
| 2021-11-10 | 16.150 | 16.500 | 15.930 | 16.100 | 322.00 | 832,699 |
| 2021-11-09 | 16.500 | 16.800 | 15.900 | 16.100 | 322.00 | 1,291,924 |
| 2021-11-08 | 16.750 | 16.900 | 16.100 | 16.500 | 330.00 | 1,254,216 |
| 2021-11-05 | 16.700 | 16.900 | 16.300 | 16.700 | 334.00 | 625,522 |
| 2021-11-04 | 17.200 | 17.300 | 16.300 | 16.700 | 334.00 | 1,084,216 |
| 2021-11-03 | 17.500 | 18.000 | 17.000 | 17.100 | 342.00 | 645,823 |
| 2021-11-02 | 17.200 | 17.500 | 16.800 | 17.200 | 344.00 | 399,219 |
| 2021-11-01 | 17.500 | 17.700 | 17.000 | 17.200 | 344.00 | 480,264 |
| 2021-10-29 | 17.500 | 17.700 | 17.000 | 17.350 | 347.00 | 497,705 |
| 2021-10-28 | 17.900 | 18.400 | 17.000 | 17.400 | 348.00 | 1,685,307 |
| 2021-10-27 | 17.800 | 18.000 | 17.000 | 17.470 | 349.40 | 807,831 |
| 2021-10-26 | 17.750 | 18.300 | 17.500 | 17.600 | 352.00 | 535,708 |
| 2021-10-25 | 17.350 | 18.000 | 17.000 | 17.550 | 351.00 | 592,466 |
← NewerPage 21 of 21 · 1,260 trading days
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.