Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 740.00 | 774.93 | 740.00 | 768.50 | 768.50 | 4,025,609 |
| 2026-05-05 | 725.00 | 728.50 | 700.00 | 725.00 | 725.00 | 1,767,564 |
| 2026-05-01 | 705.00 | 726.50 | 696.50 | 721.00 | 721.00 | 2,827,909 |
| 2026-04-30 | 710.50 | 733.42 | 703.50 | 723.50 | 723.50 | 2,640,219 |
| 2026-04-29 | 744.00 | 749.50 | 711.50 | 720.50 | 720.50 | 2,659,561 |
| 2026-04-28 | 746.50 | 748.50 | 719.50 | 722.50 | 722.50 | 3,148,028 |
| 2026-04-27 | 740.00 | 758.50 | 730.00 | 736.00 | 736.00 | 1,634,804 |
| 2026-04-24 | 722.50 | 760.85 | 721.00 | 740.00 | 740.00 | 3,145,758 |
| 2026-04-23 | 745.00 | 769.50 | 739.00 | 759.00 | 759.00 | 1,671,050 |
| 2026-04-22 | 757.00 | 767.50 | 755.00 | 759.00 | 759.00 | 1,411,104 |
| 2026-04-21 | 765.00 | 771.50 | 746.26 | 748.50 | 748.50 | 2,389,919 |
| 2026-04-20 | 774.00 | 776.50 | 762.61 | 772.50 | 772.50 | 2,287,580 |
| 2026-04-17 | 755.00 | 785.00 | 745.50 | 780.50 | 780.50 | 4,090,861 |
| 2026-04-16 | 767.00 | 773.50 | 757.00 | 760.50 | 760.50 | 1,721,429 |
| 2026-04-15 | 788.00 | 793.68 | 774.71 | 784.00 | 784.00 | 5,287,574 |
| 2026-04-14 | 761.00 | 768.00 | 755.50 | 756.00 | 756.00 | 2,405,307 |
| 2026-04-13 | 740.00 | 755.00 | 720.50 | 747.50 | 747.50 | 3,495,583 |
| 2026-04-10 | 760.00 | 769.50 | 751.50 | 764.00 | 764.00 | 7,619,432 |
| 2026-04-09 | 758.00 | 767.00 | 741.89 | 761.50 | 761.50 | 5,195,931 |
| 2026-04-08 | 789.00 | 799.34 | 740.00 | 740.00 | 740.00 | 10,004,440 |
| 2026-04-07 | 690.00 | 706.50 | 657.00 | 666.50 | 666.50 | 8,656,194 |
| 2026-04-02 | 665.00 | 678.02 | 639.30 | 662.20 | 662.20 | 2,525,942 |
| 2026-04-01 | 671.00 | 684.40 | 659.00 | 675.30 | 675.30 | 3,913,410 |
| 2026-03-31 | 582.70 | 596.70 | 575.10 | 591.40 | 591.40 | 2,327,947 |
| 2026-03-30 | 552.40 | 571.56 | 541.00 | 564.40 | 564.40 | 2,639,813 |
| 2026-03-27 | 526.90 | 526.90 | 495.25 | 511.00 | 511.00 | 1,595,698 |
| 2026-03-26 | 525.00 | 525.00 | 499.05 | 506.50 | 506.50 | 1,171,703 |
| 2026-03-25 | 540.00 | 551.00 | 525.60 | 533.00 | 533.00 | 2,239,670 |
| 2026-03-24 | 499.80 | 513.09 | 483.20 | 500.80 | 500.80 | 1,423,890 |
| 2026-03-23 | 460.05 | 530.94 | 426.00 | 499.80 | 499.80 | 5,213,768 |
| 2026-03-20 | 539.20 | 553.87 | 495.00 | 507.00 | 507.00 | 5,462,363 |
| 2026-03-19 | 572.90 | 573.00 | 526.40 | 533.00 | 533.00 | 3,826,581 |
| 2026-03-18 | 658.00 | 659.80 | 606.00 | 613.00 | 613.00 | 1,644,186 |
| 2026-03-17 | 629.00 | 654.85 | 596.54 | 649.00 | 649.00 | 2,457,922 |
| 2026-03-16 | 598.00 | 611.80 | 594.50 | 604.70 | 604.70 | 1,936,479 |
| 2026-03-13 | 616.00 | 616.00 | 591.50 | 600.90 | 600.90 | 1,652,732 |
| 2026-03-12 | 650.70 | 650.70 | 621.00 | 623.00 | 623.00 | 558,578 |
| 2026-03-11 | 660.00 | 662.40 | 635.00 | 638.80 | 638.80 | 507,494 |
| 2026-03-10 | 650.00 | 659.10 | 629.10 | 652.00 | 652.00 | 1,115,237 |
| 2026-03-09 | 630.00 | 644.00 | 615.10 | 636.40 | 636.40 | 1,627,480 |
| 2026-03-06 | 660.00 | 721.02 | 646.40 | 662.00 | 662.00 | 2,550,269 |
| 2026-03-05 | 700.00 | 709.80 | 670.00 | 670.00 | 670.00 | 1,220,271 |
| 2026-03-04 | 687.00 | 717.70 | 684.18 | 698.90 | 698.90 | 1,755,358 |
| 2026-03-03 | 722.90 | 725.10 | 654.44 | 669.60 | 669.60 | 3,463,284 |
| 2026-03-02 | 751.00 | 763.60 | 727.60 | 735.80 | 735.80 | 2,788,082 |
| 2026-02-27 | 718.10 | 731.00 | 710.53 | 730.00 | 730.00 | 5,559,531 |
| 2026-02-26 | 705.50 | 709.00 | 691.50 | 702.60 | 702.60 | 2,262,555 |
| 2026-02-25 | 705.00 | 710.00 | 696.20 | 702.20 | 702.20 | 1,053,954 |
| 2026-02-24 | 699.00 | 710.00 | 683.20 | 705.00 | 705.00 | 1,492,944 |
| 2026-02-23 | 716.00 | 720.00 | 702.00 | 712.20 | 712.20 | 3,513,664 |
| 2026-02-20 | 675.00 | 684.00 | 651.54 | 677.80 | 677.80 | 1,588,271 |
| 2026-02-19 | 665.00 | 674.90 | 653.00 | 672.60 | 672.60 | 1,048,501 |
| 2026-02-18 | 645.00 | 663.90 | 635.00 | 662.50 | 662.50 | 1,228,169 |
| 2026-02-17 | 647.00 | 647.00 | 620.80 | 640.00 | 640.00 | 1,635,975 |
| 2026-02-16 | 645.00 | 660.00 | 644.70 | 659.50 | 659.50 | 1,090,769 |
| 2026-02-13 | 652.90 | 667.10 | 639.60 | 657.30 | 657.30 | 1,989,107 |
| 2026-02-12 | 678.00 | 683.90 | 645.20 | 652.00 | 652.00 | 1,269,745 |
| 2026-02-11 | 679.20 | 690.00 | 668.00 | 678.40 | 678.40 | 1,288,079 |
| 2026-02-10 | 652.80 | 676.40 | 651.00 | 670.20 | 670.20 | 1,180,765 |
| 2026-02-09 | 637.10 | 659.90 | 635.30 | 659.10 | 659.10 | 1,641,943 |
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.