Greatland Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 252.50 | 260.00 | 247.00 | 260.00 | 260.00 | 1,010,824 |
| 2025-08-15 | 257.50 | 265.00 | 250.00 | 255.00 | 255.00 | 766,390 |
| 2025-08-14 | 240.00 | 260.00 | 237.50 | 260.00 | 260.00 | 1,428,621 |
| 2025-08-13 | 232.50 | 245.00 | 230.00 | 240.00 | 240.00 | 1,776,425 |
| 2025-08-12 | 240.00 | 245.00 | 230.00 | 235.00 | 235.00 | 2,235,173 |
| 2025-08-11 | 245.00 | 250.00 | 235.00 | 241.00 | 241.00 | 3,063,186 |
| 2025-08-08 | 240.00 | 250.00 | 235.00 | 249.00 | 249.00 | 1,370,875 |
| 2025-08-07 | 252.50 | 255.00 | 235.00 | 240.00 | 240.00 | 2,041,904 |
| 2025-08-06 | 257.50 | 265.00 | 250.00 | 255.00 | 255.00 | 1,635,113 |
| 2025-08-05 | 262.50 | 265.00 | 250.00 | 255.00 | 255.00 | 1,306,188 |
| 2025-08-04 | 260.00 | 265.00 | 240.00 | 261.00 | 261.00 | 1,501,170 |
| 2025-08-01 | 242.50 | 265.00 | 240.00 | 262.00 | 262.00 | 2,970,647 |
| 2025-07-31 | 257.50 | 260.00 | 230.00 | 242.00 | 242.00 | 5,621,728 |
| 2025-07-30 | 255.00 | 275.00 | 250.00 | 260.00 | 260.00 | 2,938,326 |
| 2025-07-29 | 290.00 | 290.00 | 230.00 | 255.00 | 255.00 | 9,099,437 |
| 2025-07-28 | 335.00 | 345.00 | 325.00 | 330.00 | 330.00 | 1,626,600 |
| 2025-07-25 | 340.00 | 347.00 | 330.00 | 332.00 | 332.00 | 1,293,528 |
| 2025-07-24 | 337.50 | 345.00 | 330.00 | 336.00 | 336.00 | 1,164,170 |
| 2025-07-23 | 335.00 | 350.00 | 335.00 | 340.00 | 340.00 | 1,654,590 |
| 2025-07-22 | 327.50 | 340.00 | 325.00 | 335.00 | 335.00 | 1,703,299 |
| 2025-07-21 | 320.00 | 330.00 | 315.00 | 325.00 | 325.00 | 1,039,757 |
| 2025-07-18 | 317.50 | 325.00 | 315.00 | 322.00 | 322.00 | 564,379 |
| 2025-07-17 | 322.50 | 325.00 | 315.00 | 322.00 | 322.00 | 961,749 |
| 2025-07-16 | 332.50 | 340.00 | 320.00 | 325.00 | 325.00 | 871,237 |
| 2025-07-15 | 332.50 | 350.00 | 330.00 | 333.00 | 333.00 | 2,024,027 |
| 2025-07-14 | 322.50 | 340.00 | 320.00 | 335.00 | 335.00 | 1,830,648 |
| 2025-07-11 | 310.00 | 325.00 | 305.00 | 322.00 | 322.00 | 2,438,578 |
| 2025-07-10 | 305.00 | 320.00 | 300.00 | 311.00 | 311.00 | 3,213,763 |
| 2025-07-09 | 310.00 | 315.00 | 300.00 | 305.00 | 305.00 | 2,275,357 |
| 2025-07-08 | 315.00 | 320.00 | 305.00 | 315.00 | 315.00 | 3,437,679 |
| 2025-07-07 | 327.50 | 330.00 | 310.00 | 317.00 | 317.00 | 1,700,557 |
| 2025-07-04 | 332.50 | 335.00 | 325.00 | 327.00 | 327.00 | 1,248,912 |
| 2025-07-03 | 327.50 | 338.96 | 325.00 | 332.00 | 332.00 | 3,465,139 |
| 2025-07-02 | 329.00 | 335.00 | 325.00 | 330.00 | 330.00 | 4,476,946 |
| 2025-07-01 | 327.50 | 335.00 | 320.00 | 332.00 | 332.00 | 4,324,113 |
| 2025-06-30 | 322.50 | 335.00 | 315.00 | 330.00 | 330.00 | 4,231,802 |
| 2025-06-27 | 340.00 | 345.00 | 320.00 | 329.00 | 329.00 | 3,883,467 |
| 2025-06-26 | 320.00 | 361.00 | 311.00 | 361.00 | 361.00 | 3,907,944 |
| 2025-06-25 | 342.50 | 350.00 | 320.00 | 334.70 | 334.70 | 3,023,056 |
| 2025-06-24 | 327.50 | 363.05 | 300.00 | 363.05 | 363.05 | 4,503,106 |
| 2025-06-23 | 327.50 | 350.00 | 312.00 | 350.00 | 350.00 | 647,525 |
| 2025-06-19 | 16.350 | 16.600 | 15.600 | 15.600 | 312.00 | 3,242,236 |
| 2025-06-18 | 16.900 | 17.000 | 16.300 | 16.400 | 328.00 | 2,201,408 |
| 2025-06-17 | 17.400 | 17.500 | 16.500 | 17.000 | 340.00 | 3,135,723 |
| 2025-06-16 | 16.100 | 17.500 | 16.000 | 17.280 | 345.60 | 4,913,116 |
| 2025-06-13 | 16.600 | 17.800 | 16.300 | 17.320 | 346.40 | 5,266,930 |
| 2025-06-12 | 16.800 | 17.000 | 15.900 | 16.500 | 330.00 | 2,468,667 |
| 2025-06-11 | 15.650 | 17.400 | 15.568 | 16.600 | 332.00 | 4,016,707 |
| 2025-06-10 | 14.550 | 16.200 | 14.400 | 15.700 | 314.00 | 4,240,542 |
| 2025-06-09 | 14.650 | 14.900 | 14.200 | 14.600 | 292.00 | 1,392,584 |
| 2025-06-06 | 14.350 | 15.000 | 14.100 | 14.660 | 293.20 | 3,109,286 |
| 2025-06-05 | 14.700 | 14.800 | 13.705 | 14.500 | 290.00 | 1,976,748 |
| 2025-06-04 | 14.300 | 14.800 | 14.100 | 14.600 | 292.00 | 2,697,874 |
| 2025-06-03 | 13.850 | 14.500 | 13.775 | 14.400 | 288.00 | 1,529,257 |
| 2025-06-02 | 14.300 | 14.511 | 13.500 | 14.000 | 280.00 | 2,969,489 |
| 2025-05-30 | 14.500 | 15.000 | 14.176 | 14.200 | 284.00 | 2,393,380 |
| 2025-05-29 | 14.650 | 15.250 | 14.100 | 14.560 | 291.20 | 2,373,424 |
| 2025-05-28 | 13.900 | 14.950 | 13.500 | 14.700 | 294.00 | 3,851,014 |
| 2025-05-27 | 13.650 | 14.200 | 13.300 | 13.740 | 274.80 | 2,294,369 |
| 2025-05-23 | 13.150 | 14.000 | 13.100 | 13.600 | 272.00 | 2,856,590 |
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.