Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 609.90 | 653.91 | 600.30 | 628.10 | 628.10 | 2,414,255 |
| 2026-02-05 | 646.00 | 655.00 | 627.50 | 634.90 | 634.90 | 2,666,118 |
| 2026-02-04 | 680.00 | 685.90 | 652.10 | 652.10 | 652.10 | 2,039,751 |
| 2026-02-03 | 650.00 | 669.60 | 607.71 | 665.00 | 665.00 | 4,393,597 |
| 2026-02-02 | 606.00 | 634.50 | 585.70 | 629.90 | 629.90 | 6,113,791 |
| 2026-01-30 | 656.00 | 706.64 | 618.30 | 630.00 | 630.00 | 6,946,143 |
| 2026-01-29 | 700.00 | 705.00 | 654.90 | 667.90 | 667.90 | 3,194,260 |
| 2026-01-28 | 703.00 | 707.35 | 675.60 | 690.30 | 690.30 | 3,122,820 |
| 2026-01-27 | 705.40 | 707.90 | 680.00 | 690.00 | 690.00 | 3,500,350 |
| 2026-01-26 | 707.30 | 719.90 | 696.60 | 716.00 | 716.00 | 2,367,001 |
| 2026-01-23 | 708.00 | 715.00 | 657.33 | 695.20 | 695.20 | 3,564,689 |
| 2026-01-22 | 660.00 | 680.70 | 630.10 | 680.70 | 680.70 | 1,841,188 |
| 2026-01-21 | 677.20 | 686.00 | 667.10 | 667.50 | 667.50 | 2,666,993 |
| 2026-01-20 | 640.00 | 658.90 | 635.20 | 658.90 | 658.90 | 2,077,352 |
| 2026-01-19 | 640.00 | 645.00 | 631.50 | 636.30 | 636.30 | 1,285,180 |
| 2026-01-16 | 632.00 | 639.50 | 613.58 | 625.70 | 625.70 | 2,973,892 |
| 2026-01-15 | 626.90 | 632.70 | 618.00 | 632.70 | 632.70 | 2,101,153 |
| 2026-01-14 | 628.00 | 631.90 | 612.30 | 621.80 | 621.80 | 2,436,275 |
| 2026-01-13 | 623.00 | 630.00 | 600.00 | 627.50 | 627.50 | 2,797,353 |
| 2026-01-12 | 590.00 | 605.50 | 588.00 | 597.00 | 597.00 | 3,015,927 |
| 2026-01-09 | 571.50 | 578.90 | 545.41 | 569.00 | 569.00 | 3,383,911 |
| 2026-01-08 | 563.00 | 572.00 | 555.30 | 566.60 | 566.60 | 1,774,343 |
| 2026-01-07 | 561.60 | 580.80 | 558.00 | 559.00 | 559.00 | 3,506,283 |
| 2026-01-06 | 531.00 | 544.90 | 526.10 | 538.20 | 538.20 | 2,906,005 |
| 2026-01-05 | 524.00 | 530.00 | 517.00 | 524.00 | 524.00 | 2,470,391 |
| 2026-01-02 | 519.40 | 526.90 | 505.50 | 505.50 | 505.50 | 1,439,181 |
| 2025-12-31 | 515.00 | 525.20 | 511.00 | 521.30 | 521.30 | 422,688 |
| 2025-12-30 | 514.00 | 526.00 | 505.75 | 522.10 | 522.10 | 3,468,658 |
| 2025-12-29 | 523.40 | 524.90 | 490.95 | 492.85 | 492.85 | 1,990,569 |
| 2025-12-24 | 511.00 | 525.00 | 511.00 | 525.00 | 525.00 | 2,352,878 |
| 2025-12-23 | 526.10 | 530.00 | 503.40 | 512.70 | 512.70 | 2,962,836 |
| 2025-12-22 | 530.50 | 540.00 | 502.10 | 516.30 | 516.30 | 3,664,516 |
| 2025-12-19 | 515.00 | 520.00 | 504.50 | 507.40 | 507.40 | 5,205,826 |
| 2025-12-18 | 480.00 | 493.95 | 475.00 | 493.90 | 493.90 | 2,086,171 |
| 2025-12-17 | 475.00 | 483.00 | 467.95 | 474.00 | 474.00 | 2,243,558 |
| 2025-12-16 | 452.45 | 462.00 | 449.00 | 462.00 | 462.00 | 1,679,909 |
| 2025-12-15 | 462.30 | 463.00 | 449.05 | 454.00 | 454.00 | 1,458,995 |
| 2025-12-12 | 461.00 | 474.46 | 445.10 | 463.80 | 463.80 | 3,138,458 |
| 2025-12-11 | 425.00 | 455.00 | 423.05 | 445.50 | 445.50 | 4,009,851 |
| 2025-12-10 | 412.00 | 424.95 | 400.00 | 420.00 | 420.00 | 27,677,070 |
| 2025-12-09 | 405.00 | 410.00 | 397.35 | 400.00 | 400.00 | 1,075,417 |
| 2025-12-08 | 410.00 | 412.00 | 405.00 | 408.00 | 408.00 | 1,463,206 |
| 2025-12-05 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 1,002,511 |
| 2025-12-04 | 402.50 | 410.00 | 398.50 | 403.85 | 403.85 | 455,277 |
| 2025-12-03 | 402.50 | 410.00 | 400.00 | 410.00 | 410.00 | 2,388,372 |
| 2025-12-02 | 397.50 | 405.20 | 390.00 | 398.00 | 398.00 | 1,551,475 |
| 2025-12-01 | 402.50 | 410.00 | 390.00 | 399.50 | 399.50 | 2,371,732 |
| 2025-11-28 | 370.00 | 385.00 | 365.00 | 377.00 | 377.00 | 637,252 |
| 2025-11-27 | 360.00 | 380.00 | 355.00 | 373.00 | 373.00 | 1,668,249 |
| 2025-11-26 | 362.50 | 370.00 | 355.00 | 362.50 | 362.50 | 1,207,645 |
| 2025-11-25 | 382.50 | 385.00 | 370.00 | 373.00 | 373.00 | 4,232,906 |
| 2025-11-24 | 370.00 | 380.00 | 360.00 | 362.65 | 362.65 | 4,889,547 |
| 2025-11-21 | 372.50 | 375.00 | 355.00 | 375.00 | 375.00 | 594,970 |
| 2025-11-20 | 380.00 | 390.00 | 375.00 | 375.40 | 375.40 | 982,211 |
| 2025-11-19 | 367.50 | 385.00 | 365.00 | 377.00 | 377.00 | 1,430,927 |
| 2025-11-18 | 360.00 | 370.00 | 355.00 | 370.00 | 370.00 | 1,682,725 |
| 2025-11-17 | 372.50 | 385.00 | 370.00 | 379.00 | 379.00 | 1,474,734 |
| 2025-11-14 | 397.50 | 400.00 | 365.00 | 368.85 | 368.85 | 3,386,799 |
| 2025-11-13 | 402.50 | 420.00 | 390.00 | 397.80 | 397.80 | 1,912,547 |
| 2025-11-12 | 397.50 | 410.00 | 390.00 | 407.00 | 407.00 | 1,452,865 |
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.