Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 392.50 | 405.00 | 390.00 | 397.25 | 397.25 | 3,946,689 |
| 2025-11-10 | 375.00 | 395.00 | 370.00 | 394.00 | 394.00 | 1,673,504 |
| 2025-11-07 | 370.00 | 380.00 | 360.00 | 369.00 | 369.00 | 674,926 |
| 2025-11-06 | 365.00 | 375.00 | 355.00 | 370.00 | 370.00 | 2,533,203 |
| 2025-11-05 | 350.00 | 365.00 | 335.00 | 335.00 | 335.00 | 2,321,075 |
| 2025-11-04 | 360.00 | 365.00 | 345.00 | 348.95 | 348.95 | 1,084,293 |
| 2025-11-03 | 357.50 | 373.00 | 350.00 | 373.00 | 373.00 | 717,016 |
| 2025-10-31 | 352.50 | 370.00 | 350.00 | 367.50 | 367.50 | 1,695,922 |
| 2025-10-30 | 352.50 | 360.00 | 340.00 | 355.00 | 355.00 | 735,893 |
| 2025-10-29 | 337.50 | 365.00 | 330.00 | 354.00 | 354.00 | 1,783,798 |
| 2025-10-28 | 345.00 | 350.00 | 320.00 | 333.00 | 333.00 | 3,114,868 |
| 2025-10-27 | 370.00 | 375.00 | 340.00 | 346.00 | 346.00 | 2,071,290 |
| 2025-10-24 | 390.00 | 390.13 | 365.00 | 373.75 | 373.75 | 2,330,991 |
| 2025-10-23 | 372.50 | 395.00 | 370.00 | 390.00 | 390.00 | 1,648,132 |
| 2025-10-22 | 375.00 | 390.00 | 365.00 | 375.00 | 375.00 | 2,511,029 |
| 2025-10-21 | 402.50 | 410.00 | 365.00 | 372.50 | 372.50 | 3,142,442 |
| 2025-10-20 | 407.50 | 415.00 | 395.00 | 400.00 | 400.00 | 2,358,331 |
| 2025-10-17 | 425.00 | 435.00 | 405.00 | 418.00 | 418.00 | 4,231,673 |
| 2025-10-16 | 425.00 | 430.00 | 415.00 | 427.85 | 427.85 | 1,727,348 |
| 2025-10-15 | 415.00 | 425.00 | 410.00 | 420.00 | 420.00 | 2,261,939 |
| 2025-10-14 | 405.00 | 420.00 | 400.00 | 415.00 | 415.00 | 2,247,954 |
| 2025-10-13 | 392.50 | 405.00 | 390.00 | 405.00 | 405.00 | 1,615,282 |
| 2025-10-10 | 395.00 | 412.00 | 385.00 | 393.00 | 393.00 | 4,137,133 |
| 2025-10-09 | 402.50 | 405.00 | 400.00 | 401.00 | 401.00 | 1,436,722 |
| 2025-10-08 | 397.50 | 405.00 | 395.00 | 401.00 | 401.00 | 1,351,136 |
| 2025-10-07 | 387.50 | 410.20 | 385.00 | 397.50 | 397.50 | 2,759,023 |
| 2025-10-06 | 362.50 | 380.00 | 358.20 | 374.00 | 374.00 | 1,696,514 |
| 2025-10-03 | 357.50 | 365.00 | 355.00 | 365.00 | 365.00 | 1,309,409 |
| 2025-10-02 | 357.50 | 365.00 | 355.00 | 356.00 | 356.00 | 1,621,260 |
| 2025-10-01 | 357.50 | 370.00 | 350.00 | 360.00 | 360.00 | 1,176,129 |
| 2025-09-30 | 357.50 | 365.00 | 350.00 | 355.00 | 355.00 | 2,041,414 |
| 2025-09-29 | 342.50 | 365.00 | 340.00 | 360.00 | 360.00 | 1,256,887 |
| 2025-09-26 | 332.50 | 345.00 | 330.00 | 345.00 | 345.00 | 1,808,023 |
| 2025-09-25 | 345.00 | 345.00 | 330.00 | 332.00 | 332.00 | 3,160,179 |
| 2025-09-24 | 355.00 | 360.00 | 340.00 | 342.00 | 342.00 | 1,641,433 |
| 2025-09-23 | 347.50 | 365.00 | 340.00 | 356.00 | 356.00 | 2,187,378 |
| 2025-09-22 | 325.00 | 345.00 | 325.00 | 340.00 | 340.00 | 1,883,780 |
| 2025-09-19 | 307.50 | 315.00 | 305.00 | 313.30 | 313.30 | 2,525,224 |
| 2025-09-18 | 300.00 | 310.00 | 297.50 | 306.00 | 306.00 | 1,292,022 |
| 2025-09-17 | 302.50 | 310.00 | 295.00 | 299.00 | 299.00 | 824,193 |
| 2025-09-16 | 297.50 | 310.00 | 295.00 | 305.00 | 305.00 | 846,886 |
| 2025-09-15 | 297.50 | 305.00 | 290.00 | 297.00 | 297.00 | 513,508 |
| 2025-09-12 | 297.50 | 305.00 | 290.00 | 295.00 | 295.00 | 688,522 |
| 2025-09-11 | 295.00 | 305.00 | 290.00 | 305.00 | 305.00 | 680,041 |
| 2025-09-10 | 302.50 | 305.00 | 285.00 | 295.00 | 295.00 | 608,815 |
| 2025-09-09 | 312.50 | 315.00 | 300.00 | 301.95 | 301.95 | 1,174,048 |
| 2025-09-08 | 312.50 | 320.00 | 300.00 | 307.00 | 307.00 | 973,587 |
| 2025-09-05 | 297.50 | 315.00 | 295.00 | 309.00 | 309.00 | 1,759,243 |
| 2025-09-04 | 300.00 | 300.00 | 285.00 | 298.00 | 298.00 | 1,162,204 |
| 2025-09-03 | 295.00 | 310.00 | 290.00 | 302.00 | 302.00 | 1,479,866 |
| 2025-09-02 | 287.50 | 301.00 | 280.00 | 301.00 | 301.00 | 995,675 |
| 2025-09-01 | 272.50 | 295.00 | 270.00 | 294.80 | 294.80 | 1,715,294 |
| 2025-08-29 | 260.00 | 270.00 | 255.00 | 266.00 | 266.00 | 978,065 |
| 2025-08-28 | 267.50 | 270.00 | 255.00 | 256.00 | 256.00 | 632,993 |
| 2025-08-27 | 260.00 | 271.35 | 255.00 | 271.35 | 271.35 | 777,118 |
| 2025-08-26 | 262.50 | 265.00 | 255.00 | 262.00 | 262.00 | 1,627,012 |
| 2025-08-22 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1,222,341 |
| 2025-08-21 | 267.50 | 275.00 | 260.00 | 266.00 | 266.00 | 749,922 |
| 2025-08-20 | 265.00 | 275.00 | 260.00 | 265.00 | 265.00 | 1,717,420 |
| 2025-08-19 | 257.50 | 270.00 | 255.00 | 267.00 | 267.00 | 896,826 |
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.